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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.055	-0.132243327723	41.59	41.755	41.25	15420	41.45828427	SP
4	1.025	2.53023944705	40.51	41.755	40.0489	23988	40.90142148	SP
12	3.285	8.58823529412	38.25	42.57	37.96	25326	40.30687615	SP
26	3.805	10.084813146	37.73	42.57	36.6926	31445	39.13877938	SP
52	4.585	12.4086603518	36.95	42.57	35.34	42341	38.12915026	SP
156	-4.685	-10.13630463	46.22	46.6	31.29	42882	37.99214644	SP
260	5.525	15.3429602888	36.01	50	21.975	39351	37.28040754	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720650900	41.535	0.13	0.31	41.5	41.64	41.28	11554
1720564500	41.4051	0.15	0.35	41.27	41.6	41.27	9756
1720478100	41.26	-0.47	-1.13	41.54	41.59	41.26	24120
1720218900	41.73	0.48	1.18	41.59	41.755	41.25	16249
1720040640	41.245	0.45	1.12	40.95	41.39	40.95	6792
1719959700	40.79	0.66	1.64	40.4	40.79	40.3001	114832
1719873300	40.13	-0.46	-1.13	40.61	40.8399	40.13	22425
1719614100	40.59	0.45	1.12	40.58	40.8799	40.37	24464
1719527700	40.14	-0.71	-1.73	40.13	40.4	40.0489	18847
1719441300	40.8481	-0.14	-0.35	40.97	41.05	40.57	14482
1719354900	40.99	-0.03	-0.07	41.08	41.13	40.83	33056
1719268500	41.02	-0.21	-0.51	41.07	41.269	40.93	13121
1719009300	41.23	0.21	0.51	41.05	41.3999	40.99	13164
1718922900	41.02	-0.2	-0.49	41.01	41.31	40.9001	27881
1718750100	41.22	0.55	1.35	40.88	41.3799	40.88	19771
1718663700	40.67	-0.18	-0.44	40.75	40.96	40.56	14975
1718404500	40.85	0.16	0.39	40.69	40.9664	40.4601	21730
1718318100	40.69	0.23	0.57	40.51	41.05	40.49	25044
1718231700	40.46	0.06	0.15	40.73	40.95	40.43	25306
1718145300	40.4	0.1	0.25	40.3	40.4199	40.01	21227
1718058900	40.3	-0.14	-0.35	40.11	40.64	40.1	16750
1717799700	40.44	-0.47	-1.15	40.785	40.94	40.43	35434
1717713300	40.91	0.47	1.16	40.6	41.0499	40.5016	19356
1717626900	40.44	0.03	0.07	40.3	40.72	40.2	19477
1717540500	40.41	-0.67	-1.64	40.35	40.8999	40.26	20188
1717454100	41.0823	0.57	1.41	40.93	41.31	40.73	33622
1717194900	40.51	-0.66	-1.60	40.86	40.86	40.33	21333
1717108500	41.17	0.22	0.54	40.98	41.2717	40.83	12818
1717022100	40.95	-0.68	-1.63	41.11	41.2365	40.83	37685
1716935700	41.63	0.16	0.37	41.65	41.69	41.4	2633
1716590100	41.475	0.27	0.67	41.49	41.71	41.2641	9685
1716503700	41.2	-0.56	-1.34	41.68	41.7749	41.09	28375
1716417300	41.76	-0.29	-0.69	41.91	42.3199	41.72	18700
1716330900	42.05	-0.41	-0.97	42.12	42.4099	41.9801	19039
1716244500	42.4631	0.27	0.65	42.09	42.57	41.95	34571
1715985300	42.19	0.64	1.53	41.85	42.19	41.8	18723
1715898900	41.5544	0.13	0.32	41.34	41.7299	41.1501	27616
1715812500	41.42	0.68	1.67	41.02	41.42	40.86	14104
1715726100	40.74	-0.05	-0.11	40.73	41.03	40.68	12442
1715639700	40.785	0.21	0.53	40.77	41.02	40.4901	27739
1715380500	40.57	-0.13	-0.32	40.84	41.11	40.57	13574
1715294100	40.7	0.5	1.24	40.29	40.7	40.29	25259
1715207700	40.2	-0.19	-0.47	40.14	40.3799	40	16279
1715121300	40.39	0.06	0.15	40.41	40.4511	40.09	42970
1715034900	40.33	-0.02	-0.05	40.48	40.67	40.15	26295
1714775700	40.35	0.45	1.13	40.39	40.46	40.08	14470
1714689300	39.9	0.76	1.94	39.39	40.01	39.39	23883
1714602900	39.14	0.13	0.33	39.01	39.39	38.9201	32918
1714516500	39.01	-0.68	-1.71	39.16	39.43	39.01	15404
1714430100	39.69	0.49	1.25	39.38	39.69	39.3669	21152
1714170900	39.2	0.54	1.40	38.92	39.31	38.87	23397
1714084500	38.66	0.11	0.29	38.25	38.7899	38.25	18233
1713998100	38.55	0.22	0.57	38.46	38.65	38.27	151965
1713911700	38.33	0.08	0.21	38.21	38.53	38.14	22447
1713825300	38.25	0.16	0.43	38.13	38.43	37.963	34958
1713566100	38.085	-0.02	-0.04	37.96	38.42	37.96	22286
1713479700	38.1	-0.22	-0.57	38.25	38.34	38	26625
1713393300	38.32	0.3	0.79	38.39	38.5201	38.01	66620
1713306900	38.02	-0.62	-1.60	38.035	38.36	37.9	14930
1713220500	38.64	-0.5	-1.28	39.22	39.22	38.63	18483
1712961300	39.14	-0.72	-1.81	39.46	39.46	38.89	25905
1712874900	39.86	0.43	1.09	39.78	39.9499	39.448	22433

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History