NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.71
-0.0700 (-0.181%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $38.43 | $39.59 | Thursday, 28th Mar 2024 FEMS stock ended at $38.71. This is 0.181% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.88% from a day low at $38.71 to a day high of $39.05. |
90 days | $36.69 | $39.59 | |
52 weeks | $35.03 | $39.70 |
Historical First Trust Emerging Markets Small Cap AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $34.00 | $34.29 | $34.00 | $34.19 | 19 741 |
2020-10-02 | $33.90 | $33.99 | $33.65 | $33.77 | 21 313 |
2020-10-01 | $33.77 | $33.97 | $33.63 | $33.97 | 89 030 |
2020-09-30 | $33.50 | $33.72 | $33.38 | $33.58 | 23 011 |
2020-09-29 | $33.26 | $33.36 | $33.13 | $33.36 | 8 028 |
2020-09-28 | $33.42 | $33.49 | $33.30 | $33.38 | 17 436 |
2020-09-25 | $32.67 | $32.90 | $32.64 | $32.90 | 11 753 |
2020-09-24 | $32.83 | $33.27 | $32.79 | $33.13 | 68 596 |
2020-09-23 | $33.93 | $33.95 | $33.38 | $33.41 | 43 806 |
2020-09-22 | $34.12 | $34.15 | $33.92 | $34.03 | 58 057 |
2020-09-21 | $34.28 | $34.30 | $33.89 | $34.28 | 18 152 |
2020-09-18 | $35.29 | $35.29 | $34.94 | $35.05 | 11 340 |
2020-09-17 | $35.10 | $35.26 | $35.10 | $35.23 | 5 049 |
2020-09-16 | $35.56 | $35.60 | $35.23 | $35.33 | 18 447 |
2020-09-15 | $35.25 | $35.34 | $35.05 | $35.05 | 6 436 |
2020-09-14 | $34.82 | $35.11 | $34.82 | $34.99 | 4 743 |
2020-09-11 | $34.44 | $34.53 | $34.26 | $34.33 | 3 374 |
2020-09-10 | $34.61 | $34.61 | $34.05 | $34.08 | 7 304 |
2020-09-09 | $34.85 | $34.97 | $34.67 | $34.80 | 15 907 |
2020-09-08 | $34.49 | $34.58 | $34.22 | $34.41 | 21 605 |
2020-09-04 | $34.92 | $34.95 | $34.52 | $34.84 | 13 582 |
2020-09-03 | $35.11 | $35.11 | $34.47 | $34.80 | 21 014 |
2020-09-02 | $35.47 | $35.47 | $35.11 | $35.35 | 14 804 |
2020-09-01 | $35.58 | $35.63 | $35.03 | $35.57 | 91 246 |
2020-08-31 | $35.50 | $35.68 | $35.20 | $35.35 | 23 527 |