First Trust Emerging Markets Small Cap AlphaDEX Fund Historical Data - FEMS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-2.02229712212	38.57	38.7894	37.5202	34291	37.98561299	SP
4	-1.18	-3.02797023351	38.97	41.25	37.5202	32777	39.25209429	SP
12	-3.28	-7.98636474312	41.07	41.65	37.5202	38404	39.25795779	SP
26	-3.28	-7.98636474312	41.07	42.26	37.5201	31593	39.55937961	SP
52	0.19	0.505319148936	37.6	42.57	36.6926	31857	39.22607482	SP
156	-2.69	-6.645256917	40.48	42.57	31.29	45480	37.91146697	SP
260	-0.24	-0.631080725743	38.03	50	21.975	40392	37.52017894	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734996900	37.79	-0.27	-0.70	37.8462	37.9117	37.63	28806
1734737700	38.0554	0.3	0.79	37.68	38.2299	37.68	22950
1734651300	37.7561	0.18	0.48	37.87	37.95	37.6929	29873
1734564900	37.5753	-1.07	-2.77	38.57	38.5833	37.5202	41518
1734478500	38.6459	-0.23	-0.59	38.43	38.7894	38.3003	42392
1734392100	38.8745	-0.35	-0.90	38.7401	39.13	38.7401	26210
1734132900	39.2269	-0.69	-1.74	39.32	39.3537	39.06	42559
1734046500	39.92	-0.33	-0.82	40.1	40.1003	39.8201	10301
1733960100	40.2489	0.28	0.70	40.11	40.34	39.9917	20511
1733873700	39.97	-0.95	-2.32	40.0988	40.45	39.94	22181
1733787300	40.92	1.1	2.76	40.77	41.25	40.565	53006
1733528100	39.8216	-0.18	-0.45	40	40.2099	39.61	154808
1733441700	40	0.46	1.16	39.7554	40.2	39.72	8897
1733355300	39.54	0.1	0.25	39.6744	39.92	39.41	12293
1733268900	39.44	0.54	1.39	39.136	39.48	39.0131	24859
1733182500	38.9	-0.11	-0.27	38.97	39.1	38.74	17872
1732917840	39.005	0.16	0.40	38.92	39.0946	38.876	4009
1732750500	38.85	-0.06	-0.14	39.06	39.1	38.68	14504
1732664100	38.905	-0.16	-0.40	38.97	39.19	38.7	20985
1732577700	39.0615	0.23	0.60	39.22	39.33	38.96	18930
1732318500	38.83	-0.06	-0.15	38.8	38.91	38.7	15676
1732232100	38.89	0.3	0.76	38.84	38.9999	38.6554	23353
1732145700	38.595	-0.11	-0.28	38.675	38.9494	38.31	142761
1732059300	38.705	-0.08	-0.21	38.8984	38.9	38.5107	22332
1731972900	38.785	0.63	1.65	38.51	38.98	38.35	32734
1731713700	38.155	-0.03	-0.07	38.38	38.4999	38.05	27939
1731627300	38.18	-0.15	-0.39	38.4	38.5554	38	31308
1731540900	38.33	-0.19	-0.49	38.3275	38.6099	38.1321	17744
1731454500	38.5169	-0.42	-1.09	38.65	38.7899	38.24	47536
1731368100	38.94	-0.36	-0.92	38.93	39.27	38.74	325033
1731108900	39.3	-0.79	-1.96	39.58	39.58	38.8001	44073
1731022500	40.085	0.72	1.82	39.85	40.21	39.8175	25542
1730936100	39.37	-0.05	-0.13	39.3575	39.54	38.9305	21561
1730849700	39.42	0.3	0.75	39.32	39.58	39.1852	10884
1730763300	39.125	0.03	0.09	39.08	39.41	38.9101	15537
1730500500	39.09	-0.03	-0.08	39.286	39.5156	38.75	7890
1730414100	39.12	0.04	0.12	39.19	39.2772	38.9	15230
1730327700	39.075	-0.02	-0.04	38.975	39.3198	38.82	13227
1730241300	39.09	-0.27	-0.69	39.1816	39.3799	38.9	24885
1730154900	39.36	0.46	1.20	39.275	39.57	38.85	14605
1729895700	38.895	-0.01	-0.01	38.9	39.3483	38.7907	10459
1729809300	38.9	-0.02	-0.05	38.955	39.08	38.72	10821
1729722900	38.92	-0.46	-1.16	39	39.04	38.72	15959
1729636500	39.375	0.22	0.55	39.4509	39.6127	39.16	10141
1729550100	39.16	-0.09	-0.23	39.17	39.36	38.87	15941
1729290900	39.25	0.04	0.10	39.52	39.64	39.14	15456
1729204500	39.21	0.09	0.24	38.94	39.4099	38.84	48177
1729118100	39.115	0.37	0.94	38.9	39.44	38.9	173439
1729031700	38.75	-0.76	-1.92	39.01	39.0333	38.6536	13841
1728945300	39.51	-0.22	-0.55	39.53	39.732	39.33	8801
1728686100	39.73	0.01	0.03	39.34	39.88	39.2952	17282
1728599700	39.7173	0.26	0.65	39.49	39.735	39.37	59298
1728513300	39.46	-0.63	-1.57	39.55	39.875	39.33	148772
1728426900	40.09	-1.44	-3.47	40.21	40.3903	39.781	21472
1728340500	41.5328	0.75	1.83	41.2004	41.65	41	42768
1728081300	40.785	0.32	0.79	40.7	41.02	40.51	15380
1727994900	40.4672	-0.51	-1.25	40.25	40.65	40.25	14337
1727908500	40.98	0.38	0.94	41.0057	41.2	40.81	93723
1727822100	40.6	-0.48	-1.17	41.07	41.1025	40.53	10487
1727735520	41.08	-0.04	-0.10	41.27	41.3999	40.74	19476
1727476500	41.12	0.47	1.16	41	41.29	40.7	20103
1727390100	40.65	0.22	0.54	40.87	40.98	40.49	21630
1727303700	40.43	-0.43	-1.05	40.86	40.86	40.1601	10149
1727217300	40.86	0.96	2.41	40.62	41	40.49	33693

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) Historical

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free