Emles Federal Contractors ETF (FEDX) Historical Stock Data
24.58 ↑0.00 (0.00%)
As of August 1, 2022, 10:32am EST.
Historical Data
In the past 30 trading days, FEDX is down -0.24% a day on average. There have been 14 days where Emles Federal Contractors ETF closed green and 16 days where FEDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 24.60 | 24.58 | ↓$0.02 (-0.08%) | 24.58 | 24.60 | 424 |
| 2022-10-18 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 245 |
| 2022-10-17 | 24.64 | 24.59 | ↓$0.05 (-0.21%) | 24.54 | 24.64 | 3.66K |
| 2022-10-14 | 24.77 | 23.98 | ↓$0.78 (-3.17%) | 23.98 | 24.77 | 2.11K |
| 2022-10-13 | 24.58 | 24.75 | ↑$0.17 (0.69%) | 24.58 | 24.75 | 385 |
| 2022-10-12 | 24.50 | 24.21 | ↓$0.29 (-1.16%) | 24.21 | 24.54 | 1.08K |
| 2022-10-11 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 224 |
| 2022-10-10 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 11 |
| 2022-10-07 | 24.50 | 24.57 | ↑$0.07 (0.28%) | 24.38 | 24.57 | 1.98K |
| 2022-10-06 | 24.76 | 24.69 | ↓$0.07 (-0.27%) | 24.69 | 24.76 | 469 |
| 2022-10-05 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.89 | 24.89 | 56 |
| 2022-10-04 | 24.96 | 25.04 | ↑$0.08 (0.32%) | 24.96 | 25.04 | 598 |
| 2022-10-03 | 24.47 | 24.43 | ↓$0.04 (-0.16%) | 24.43 | 24.47 | 25.17K |
| 2022-09-30 | 23.75 | 23.70 | ↓$0.05 (-0.21%) | 23.70 | 23.75 | 7.50K |
| 2022-09-29 | 23.63 | 23.75 | ↑$0.13 (0.53%) | 23.63 | 23.75 | 288 |
| 2022-09-28 | 24.20 | 24.29 | ↑$0.09 (0.38%) | 24.20 | 24.29 | 1K |
| 2022-09-27 | 24.08 | 23.81 | ↓$0.27 (-1.11%) | 23.72 | 24.12 | 3.52K |
| 2022-09-26 | 24.33 | 24.25 | ↓$0.08 (-0.33%) | 24.11 | 24.33 | 3.10K |
| 2022-09-23 | 24.47 | 24.35 | ↓$0.12 (-0.50%) | 24.20 | 24.53 | 1.02K |
| 2022-09-22 | 25.23 | 24.98 | ↓$0.25 (-1.00%) | 24.92 | 25.23 | 1.50K |
| 2022-09-21 | 25.63 | 25.15 | ↓$0.48 (-1.89%) | 25.15 | 25.71 | 10.91K |
| 2022-09-20 | 25.05 | 25.27 | ↑$0.22 (0.87%) | 25.05 | 25.27 | 791 |
| 2022-09-19 | 25.56 | 25.37 | ↓$0.19 (-0.73%) | 25.30 | 25.56 | 2.30K |
| 2022-09-16 | 24.94 | 25.32 | ↑$0.38 (1.51%) | 24.94 | 25.33 | 3.30K |
| 2022-09-15 | 25.23 | 25.32 | ↑$0.09 (0.37%) | 25.23 | 25.48 | 2.28K |
| 2022-09-14 | 25.46 | 25.55 | ↑$0.09 (0.35%) | 25.43 | 25.55 | 2.31K |
| 2022-09-13 | 25.64 | 25.17 | ↓$0.47 (-1.82%) | 25.11 | 25.64 | 1.71K |
| 2022-09-12 | 25.97 | 25.96 | ↓$0.01 (-0.02%) | 25.96 | 26.02 | 2.77K |
| 2022-09-09 | 25.93 | 26.00 | ↑$0.07 (0.26%) | 25.81 | 26.04 | 8.68K |
| 2022-09-08 | 25.56 | 25.52 | ↓$0.04 (-0.17%) | 25.36 | 25.57 | 5.30K |
Create an account or log in to view more rows.
$FEDX Now I'm worried....
$FEDX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FEDX take us to the moon
lets goooooo
$FEDX This is how I feel everyday holding this gem.
$FEDX God dammit
$FEDX Silly Bears tricks are for kids
$FEDX check out the one month chart.
Perfect bull flag.
$FEDX get over the hump
$FEDX flow comin
$FEDX Nope