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 |
2020-08-28 | $35.70 | $36.04 | $35.70 | $36.00 | 9 962 |
2020-08-27 | $35.58 | $35.58 | $35.24 | $35.37 | 9 729 |
2020-08-26 | $35.73 | $35.84 | $35.59 | $35.74 | 26 279 |
2020-08-25 | $35.82 | $35.82 | $35.53 | $35.70 | 5 225 |
2020-08-24 | $36.03 | $36.03 | $35.75 | $35.82 | 11 227 |
2020-08-21 | $35.41 | $35.65 | $35.33 | $35.54 | 9 273 |
2020-08-20 | $35.20 | $35.48 | $35.10 | $35.43 | 5 541 |
2020-08-19 | $35.68 | $35.96 | $35.62 | $35.62 | 96 191 |
2020-08-18 | $35.69 | $35.80 | $35.56 | $35.61 | 9 207 |
2020-08-17 | $35.23 | $35.46 | $35.09 | $35.32 | 10 949 |
2020-08-14 | $35.29 | $35.35 | $35.15 | $35.32 | 8 370 |
2020-08-13 | $35.29 | $35.44 | $35.06 | $35.13 | 11 769 |
2020-08-12 | $35.35 | $35.49 | $35.32 | $35.32 | 6 812 |
2020-08-11 | $35.53 | $35.74 | $35.42 | $35.57 | 11 484 |
2020-08-10 | $35.09 | $35.22 | $35.01 | $35.19 | 26 436 |
2020-08-07 | $35.04 | $35.23 | $35.00 | $35.12 | 7 257 |
2020-08-06 | $35.45 | $35.55 | $35.32 | $35.42 | 12 833 |
2020-08-05 | $35.94 | $36.03 | $35.85 | $35.93 | 45 941 |
2020-08-04 | $35.03 | $35.52 | $35.03 | $35.52 | 95 514 |
2020-08-03 | $34.82 | $35.00 | $34.82 | $34.92 | 88 651 |
2020-07-31 | $34.90 | $34.90 | $34.53 | $34.71 | 8 973 |
2020-07-30 | $35.03 | $35.03 | $34.64 | $34.87 | 9 357 |
2020-07-29 | $35.18 | $35.41 | $35.12 | $35.36 | 5 400 |
2020-07-28 | $35.41 | $35.41 | $35.05 | $35.05 | 15 465 |
2020-07-27 | $35.42 | $35.74 | $35.42 | $35.61 | 19 205 |