First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

41.76

-0.29

(-0.69%)

At close: 04:00PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	41.91	42.32	41.72	41.76	41.76	18,700
May 21, 2024	42.12	42.41	41.98	42.05	42.05	19,000
May 20, 2024	42.09	42.57	41.95	42.46	42.46	34,600
May 17, 2024	41.85	42.19	41.80	42.19	42.19	18,700
May 16, 2024	41.34	41.73	41.15	41.55	41.55	27,600
May 15, 2024	40.86	41.42	40.86	41.42	41.42	14,100
May 14, 2024	40.73	41.03	40.68	40.74	40.74	12,400
May 13, 2024	40.77	41.02	40.49	40.78	40.78	27,700
May 10, 2024	40.84	41.11	40.57	40.57	40.57	13,600
May 09, 2024	40.29	40.70	40.29	40.70	40.70	25,300
May 08, 2024	40.14	40.38	40.00	40.20	40.20	16,300
May 07, 2024	40.41	40.45	40.09	40.39	40.39	43,000
May 06, 2024	40.48	40.67	40.15	40.33	40.33	26,300
May 03, 2024	40.39	40.40	40.08	40.35	40.35	14,500
May 02, 2024	39.39	40.01	39.39	39.90	39.90	23,800
May 01, 2024	39.01	39.39	38.92	39.14	39.14	32,900
Apr 30, 2024	39.16	39.41	39.01	39.01	39.01	15,400
Apr 29, 2024	39.38	39.69	39.37	39.69	39.69	21,200
Apr 26, 2024	38.92	39.31	38.87	39.20	39.20	23,400
Apr 25, 2024	38.42	38.79	38.25	38.66	38.66	19,500
Apr 24, 2024	38.46	38.65	38.27	38.55	38.55	152,000
Apr 23, 2024	38.21	38.53	38.14	38.33	38.33	22,400
Apr 22, 2024	38.13	38.43	37.96	38.25	38.25	35,000
Apr 19, 2024	37.96	38.42	37.96	38.09	38.09	22,300
Apr 18, 2024	38.25	38.34	38.00	38.10	38.10	26,600
Apr 17, 2024	38.39	38.52	38.01	38.32	38.32	66,600
Apr 16, 2024	38.15	38.36	37.90	38.02	38.02	16,100
Apr 15, 2024	39.22	39.22	38.63	38.64	38.64	18,500
Apr 12, 2024	39.35	39.39	38.89	39.14	39.14	25,900
Apr 11, 2024	39.78	39.95	39.45	39.86	39.86	22,400
Apr 10, 2024	39.55	39.82	39.31	39.43	39.43	17,500
Apr 09, 2024	40.18	40.18	39.76	40.13	40.13	21,400
Apr 08, 2024	39.39	39.74	39.39	39.73	39.73	35,600
Apr 05, 2024	39.02	39.41	38.99	39.19	39.19	21,100
Apr 04, 2024	39.38	39.66	39.02	39.13	39.13	26,300
Apr 03, 2024	38.87	39.34	38.66	39.16	39.16	20,500
Apr 02, 2024	38.91	39.04	38.66	38.87	38.87	29,100
Apr 01, 2024	39.06	39.19	38.79	38.98	38.98	38,200
Mar 28, 2024	38.90	39.05	38.71	38.71	38.71	62,800
Mar 27, 2024	38.55	38.80	38.46	38.78	38.78	30,100
Mar 26, 2024	38.51	38.86	38.32	38.44	38.44	24,600
Mar 25, 2024	39.09	39.14	38.93	39.08	39.08	22,400
Mar 22, 2024	39.01	39.22	38.91	38.95	38.95	18,800
Mar 21, 2024	39.50	39.59	39.21	39.44	39.44	55,000
Mar 21, 2024	0.168 Dividend
Mar 20, 2024	38.85	39.45	38.80	39.37	39.20	20,000
Mar 19, 2024	38.83	38.97	38.60	38.97	38.80	61,800
Mar 18, 2024	38.83	39.16	38.66	38.75	38.58	15,800
Mar 15, 2024	38.87	38.97	38.64	38.84	38.67	51,900
Mar 14, 2024	38.95	38.97	38.66	38.70	38.53	21,400
Mar 13, 2024	39.15	39.42	39.03	39.18	39.01	30,900
Mar 12, 2024	39.13	39.24	39.00	39.07	38.90	41,200
Mar 11, 2024	38.94	39.12	38.94	38.95	38.78	25,300
Mar 08, 2024	39.13	39.26	38.92	39.07	38.90	19,200
Mar 07, 2024	38.81	39.06	38.73	38.95	38.78	20,200
Mar 06, 2024	38.99	39.08	38.74	38.80	38.63	21,300
Mar 05, 2024	38.95	38.97	38.67	38.85	38.68	13,900
Mar 04, 2024	39.06	39.13	38.80	39.02	38.85	20,600
Mar 01, 2024	39.01	39.30	39.01	39.13	38.96	25,600
Feb 29, 2024	38.95	39.25	38.95	39.06	38.89	21,300
Feb 28, 2024	38.65	38.82	38.59	38.64	38.48	31,300
Feb 27, 2024	39.26	39.37	38.94	39.22	39.05	20,500
Feb 26, 2024	39.25	39.41	39.25	39.30	39.13	25,100
Feb 23, 2024	39.41	39.41	39.07	39.22	39.05	27,100
Feb 22, 2024	39.39	39.52	39.21	39.48	39.31	28,000
Feb 21, 2024	38.87	38.99	38.81	38.95	38.78	13,000
Feb 20, 2024	38.72	38.98	38.69	38.77	38.60	38,200
Feb 16, 2024	38.58	38.67	38.50	38.52	38.36	18,400
Feb 15, 2024	38.15	38.45	38.15	38.36	38.20	28,600
Feb 14, 2024	38.02	38.20	37.91	38.07	37.91	23,600
Feb 13, 2024	37.97	38.07	37.65	37.77	37.61	20,900
Feb 12, 2024	38.38	38.87	38.38	38.77	38.60	104,700
Feb 09, 2024	38.24	38.53	38.05	38.27	38.11	25,800
Feb 08, 2024	38.20	38.42	38.17	38.42	38.26	31,400
Feb 07, 2024	38.20	38.44	38.07	38.19	38.03	22,100
Feb 06, 2024	38.23	38.50	38.14	38.50	38.34	56,200
Feb 05, 2024	37.70	37.82	37.35	37.76	37.60	170,100
Feb 02, 2024	37.95	37.95	37.46	37.67	37.51	161,200
Feb 01, 2024	38.23	38.43	38.10	38.37	38.21	184,400
Jan 31, 2024	37.95	38.28	37.80	37.96	37.80	25,500
Jan 30, 2024	37.86	38.07	37.78	37.90	37.74	52,300
Jan 29, 2024	38.08	38.10	37.73	37.94	37.78	99,500
Jan 26, 2024	37.88	38.11	37.82	37.85	37.69	14,700
Jan 25, 2024	37.99	38.02	37.75	38.02	37.86	23,300
Jan 24, 2024	38.00	38.00	37.52	37.84	37.68	18,000
Jan 23, 2024	37.02	37.24	36.88	37.04	36.88	26,500
Jan 22, 2024	36.86	37.08	36.80	37.02	36.86	24,700
Jan 19, 2024	36.89	37.25	36.69	37.04	36.88	17,600
Jan 18, 2024	37.11	37.28	37.01	37.04	36.88	29,900
Jan 17, 2024	36.95	37.09	36.73	37.00	36.84	33,800
Jan 16, 2024	37.86	37.86	37.39	37.65	37.49	34,100
Jan 12, 2024	37.95	38.04	37.80	37.98	37.82	12,000
Jan 11, 2024	37.73	37.79	37.45	37.53	37.37	26,700
Jan 10, 2024	37.66	37.75	37.45	37.69	37.53	25,500
Jan 09, 2024	37.50	37.70	37.45	37.45	37.29	56,200
Jan 08, 2024	37.65	38.14	37.65	38.02	37.86	17,200
Jan 05, 2024	37.75	38.29	37.75	37.89	37.73	31,300
Jan 04, 2024	37.55	37.92	37.55	37.78	37.62	30,200
Jan 03, 2024	37.63	37.97	37.60	37.60	37.44	26,500
Jan 02, 2024	38.12	38.23	37.78	37.90	37.74	33,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7311+0.0005(+0.07%)

CRUDE OIL76.99-0.58(-0.75%)

Bitcoin CAD94,976.54-608.20(-0.64%)

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7311
+0.0005(+0.07%)

CRUDE OIL
76.99
-0.58(-0.75%)

Bitcoin CAD
94,976.54
-608.20(-0.64%)