UK markets close in 1 hour 13 minutes

First Trust Emerging Mrkts AlphaDEX ETF (FEM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.80+0.04 (+0.17%)
As of 10:15AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202423.7623.8523.7623.8023.806,513
26 Jun 202423.9724.0523.9724.0024.0029,700
25 Jun 202424.2224.2224.0824.1524.1543,600
24 Jun 202424.2324.3224.1924.2124.2137,400
21 Jun 202424.3124.3124.1724.1724.1730,900
20 Jun 202424.2524.3824.2024.3324.3328,300
18 Jun 202424.1324.2424.1024.1924.1940,300
17 Jun 202424.0024.0423.9023.9923.99177,200
14 Jun 202423.9524.0523.9424.0224.0231,400
13 Jun 202424.1324.1323.9224.0024.0045,200
12 Jun 202424.0724.1523.9523.9523.9551,600
11 Jun 202423.8823.9023.7823.8323.8326,700
10 Jun 202424.0824.1724.0524.0724.0748,700
07 Jun 202424.4524.4524.1724.1924.1928,200
06 Jun 202424.4524.5024.4024.4624.4626,900
05 Jun 202424.2624.3624.2124.3324.3343,500
04 Jun 202424.2924.3024.0724.1624.1623,900
03 Jun 202424.6824.8124.6324.7024.7029,000
31 May 202424.5024.5424.3724.4924.4926,700
30 May 202424.7024.8224.5324.7424.7428,700
29 May 202424.7624.8424.7524.8124.8150,000
28 May 202425.1225.1224.9425.0425.0433,600
24 May 202424.8124.9124.7924.8224.8259,400
23 May 202425.0525.0524.7724.8024.8037,900
22 May 202425.2025.2125.0425.0525.0539,500
21 May 202425.3625.3625.2525.3025.3040,600
20 May 202425.2425.3825.2425.3225.3248,900
17 May 202425.2325.3625.1825.3525.3528,000
16 May 202424.9525.0524.8924.9824.9861,800
15 May 202424.8824.9624.7724.9124.9155,200
14 May 202424.6524.8124.6524.7924.7926,100
13 May 202424.7224.7524.6024.6124.6127,300
10 May 202424.6524.6824.4824.5224.5231,800
09 May 202424.3724.5124.3424.5124.5147,200
08 May 202424.2224.3024.1424.2724.2722,800
07 May 202424.2424.3524.2424.3124.31119,400
06 May 202424.3424.3824.2924.3024.3071,000
03 May 202424.1224.3024.1224.2524.2544,000
02 May 202423.9424.1023.8024.0624.0648,700
01 May 202423.6623.8623.5723.6323.6349,000
30 Apr 202423.7823.8023.6023.6223.6231,200
29 Apr 202423.7623.9123.7123.9123.9145,900
26 Apr 202423.5823.6223.4823.5823.5835,400
25 Apr 202422.9823.2822.9823.2723.2723,500
24 Apr 202423.1523.1623.0423.0723.0728,900
23 Apr 202422.9623.1122.9423.0523.0531,700
22 Apr 202422.8923.1222.8423.0723.0749,100
19 Apr 202423.0523.1022.9823.0823.0830,800
18 Apr 202422.9923.0522.8822.9222.9230,400
17 Apr 202422.9023.0022.8622.9122.9126,300
16 Apr 202422.7822.8622.5622.7822.78160,500
15 Apr 202423.2523.3023.0323.0323.0349,200
12 Apr 202423.4123.4123.0923.1823.1831,700
11 Apr 202423.4723.6023.4223.5223.5235,000
10 Apr 202423.5623.5723.4423.4623.4641,900
09 Apr 202423.8223.8823.7723.8723.8741,500
08 Apr 202423.7223.7823.7023.7423.7467,800
05 Apr 202423.3223.5323.3223.4623.4646,800
04 Apr 202423.6223.7023.3923.4323.4335,800
03 Apr 202423.1923.4223.1923.3823.3866,500
02 Apr 202423.2623.2623.1223.1923.1968,500
01 Apr 202422.9923.2322.9923.0523.0569,000
28 Mar 202422.8622.9422.8222.8722.8746,100
27 Mar 202422.6922.8322.6922.8322.8342,300
26 Mar 202422.8722.8722.7322.7622.7634,400
25 Mar 202422.9423.0322.9222.9522.9534,900
22 Mar 202422.9123.0022.9022.9022.9068,100
21 Mar 202423.1323.2223.0923.1023.1043,200
21 Mar 20240.095 Dividend
20 Mar 202422.8523.0922.8123.0923.0036,100
19 Mar 202422.9422.9622.8022.9022.8161,200
18 Mar 202423.0423.0422.8722.9022.8124,900
15 Mar 202423.0423.0522.9022.9522.8632,800
14 Mar 202423.2123.2123.0223.0822.9928,500
13 Mar 202423.2423.2823.1923.2223.12110,500
12 Mar 202423.2723.5623.2123.4023.3055,700
11 Mar 202423.3823.4323.3323.3523.2528,400
08 Mar 202423.2723.3723.2723.2723.1737,500
07 Mar 202423.1823.2823.1823.2723.1752,300
06 Mar 202423.2323.2823.1623.1823.0875,700
05 Mar 202423.1423.1423.0123.0822.99108,400
04 Mar 202423.2923.2923.1523.1723.0760,700
01 Mar 202423.3123.3723.2223.3723.2769,900
29 Feb 202423.1423.2023.0923.1223.0234,600
28 Feb 202423.0423.0422.8922.9222.8342,500
27 Feb 202423.2923.3323.2723.2923.1948,100
26 Feb 202423.2723.3123.2223.2723.1739,300
23 Feb 202423.3423.3723.2623.3423.24135,600
22 Feb 202423.3023.3223.2223.3023.2041,600
21 Feb 202423.1623.1823.0823.1523.0535,600
20 Feb 202423.1223.1923.1023.1623.0665,200
16 Feb 202422.8623.0322.8622.9222.8321,300
15 Feb 202422.4522.8522.4522.8322.74135,600
14 Feb 202422.6322.7322.6022.7222.6346,800
13 Feb 202422.4522.6022.3622.4022.3151,500
12 Feb 202422.7322.9722.7322.9022.8168,400
09 Feb 202422.7222.7922.5822.7622.6748,400
08 Feb 202422.6722.7922.6622.7222.63177,800
07 Feb 202422.7522.8222.6822.7122.6296,000
06 Feb 202422.5722.8022.5722.8022.7148,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...