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 |
2020-07-24 | $35.19 | $35.57 | $35.19 | $35.50 | 18 064 |
2020-07-23 | $35.85 | $35.87 | $35.53 | $35.63 | 20 503 |
2020-07-22 | $35.89 | $36.04 | $35.73 | $35.84 | 12 900 |
2020-07-21 | $36.30 | $36.30 | $36.01 | $36.15 | 12 600 |
2020-07-20 | $35.85 | $36.18 | $35.85 | $36.14 | 32 200 |
2020-07-17 | $35.41 | $35.55 | $35.32 | $35.46 | 34 400 |
2020-07-16 | $35.09 | $35.29 | $35.05 | $35.17 | 11 600 |
2020-07-15 | $35.69 | $35.71 | $35.44 | $35.58 | 26 800 |
2020-07-14 | $35.46 | $35.66 | $35.40 | $35.50 | 4 700 |
2020-07-13 | $35.98 | $36.19 | $35.50 | $35.51 | 14 000 |
2020-07-10 | $35.44 | $35.44 | $34.92 | $34.99 | 7 100 |
2020-07-09 | $35.33 | $35.84 | $35.02 | $35.24 | 14 000 |
2020-07-08 | $34.93 | $35.41 | $34.93 | $35.31 | 17 300 |
2020-07-07 | $34.83 | $35.03 | $34.79 | $34.82 | 13 200 |
2020-07-06 | $35.03 | $35.20 | $35.02 | $35.10 | 40 400 |
2020-07-02 | $33.02 | $33.99 | $33.02 | $33.78 | 9 993 |
2020-07-01 | $32.96 | $33.13 | $32.83 | $32.96 | 19 398 |
2020-06-30 | $32.62 | $32.62 | $32.36 | $32.57 | 19 093 |
2020-06-29 | $32.45 | $32.51 | $32.22 | $32.46 | 14 254 |
2020-06-26 | $32.28 | $32.28 | $32.01 | $32.21 | 9 491 |
2020-06-25 | $32.20 | $32.47 | $32.14 | $32.47 | 12 872 |
2020-06-24 | $33.01 | $33.01 | $32.54 | $32.56 | 11 199 |
2020-06-23 | $33.40 | $33.44 | $33.22 | $33.22 | 11 988 |
2020-06-22 | $33.32 | $33.43 | $33.14 | $33.30 | 6 668 |
2020-06-19 | $33.23 | $33.28 | $32.78 | $32.84 | 15 099 |