First Trust Emerging Markets AlphaDEX® Fund (FEM) Historical Stock Data
23.59 ↑0.25 (1.07%)
As of July 26, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, FEM is down -0.09% a day on average. There have been 13 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 17 days where FEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.53 | 23.59 | ↑$0.06 (0.27%) | 23.52 | 23.66 | 36.80K |
| 2024-07-25 | 23.50 | 23.34 | ↓$0.16 (-0.66%) | 23.32 | 23.50 | 40.66K |
| 2024-07-24 | 23.62 | 23.46 | ↓$0.16 (-0.66%) | 23.44 | 23.65 | 50.90K |
| 2024-07-23 | 23.88 | 23.71 | ↓$0.17 (-0.71%) | 23.67 | 23.88 | 51.72K |
| 2024-07-22 | 24.01 | 23.95 | ↓$0.06 (-0.25%) | 23.88 | 24.01 | 35.77K |
| 2024-07-19 | 23.95 | 23.80 | ↓$0.15 (-0.63%) | 23.80 | 23.95 | 19.75K |
| 2024-07-18 | 24.19 | 23.95 | ↓$0.24 (-0.99%) | 23.95 | 24.29 | 57.53K |
| 2024-07-17 | 24.17 | 24.20 | ↑$0.03 (0.12%) | 24.15 | 24.30 | 56.31K |
| 2024-07-16 | 24.28 | 24.52 | ↑$0.24 (0.99%) | 24.28 | 24.52 | 17.77K |
| 2024-07-15 | 24.48 | 24.44 | ↓$0.04 (-0.16%) | 24.37 | 24.52 | 23.97K |
| 2024-07-12 | 24.48 | 24.47 | ↓$0.01 (-0.04%) | 24.46 | 24.54 | 46.83K |
| 2024-07-11 | 24.46 | 24.47 | ↑$0.01 (0.04%) | 24.39 | 24.50 | 28.66K |
| 2024-07-10 | 24.28 | 24.18 | ↓$0.10 (-0.41%) | 24.13 | 24.28 | 40.93K |
| 2024-07-09 | 24.26 | 24.29 | ↑$0.03 (0.12%) | 24.19 | 24.33 | 115.02K |
| 2024-07-08 | 24.16 | 24.19 | ↑$0.03 (0.12%) | 24.16 | 24.25 | 94.62K |
| 2024-07-05 | 24.37 | 24.33 | ↓$0.04 (-0.16%) | 24.23 | 24.37 | 17.10K |
| 2024-07-03 | 24.15 | 24.41 | ↑$0.26 (1.08%) | 24.15 | 24.46 | 55.28K |
| 2024-07-02 | 23.85 | 24.02 | ↑$0.17 (0.71%) | 23.85 | 24.05 | 37.23K |
| 2024-07-01 | 23.98 | 23.89 | ↓$0.09 (-0.38%) | 23.83 | 24.01 | 80.57K |
| 2024-06-28 | 24.05 | 23.94 | ↓$0.11 (-0.46%) | 23.86 | 24.05 | 38.55K |
| 2024-06-27 | 23.76 | 23.76 | ↑$0.00 (0.00%) | 23.73 | 23.85 | 58.85K |
| 2024-06-26 | 23.97 | 24.00 | ↑$0.03 (0.13%) | 23.97 | 24.05 | 29.72K |
| 2024-06-25 | 24.22 | 24.15 | ↓$0.07 (-0.29%) | 24.08 | 24.22 | 43.47K |
| 2024-06-24 | 24.25 | 24.21 | ↓$0.04 (-0.16%) | 24.20 | 24.32 | 37.40K |
| 2024-06-21 | 24.31 | 24.17 | ↓$0.14 (-0.58%) | 24.17 | 24.31 | 31.17K |
| 2024-06-20 | 24.25 | 24.33 | ↑$0.08 (0.33%) | 24.20 | 24.38 | 28.30K |
| 2024-06-18 | 24.13 | 24.19 | ↑$0.06 (0.25%) | 24.10 | 24.24 | 40.23K |
| 2024-06-17 | 24.00 | 23.99 | ↓$0.01 (-0.04%) | 23.90 | 24.04 | 177.20K |
| 2024-06-14 | 23.95 | 24.02 | ↑$0.07 (0.29%) | 23.94 | 24.05 | 31.49K |
| 2024-06-13 | 24.13 | 24.00 | ↓$0.13 (-0.54%) | 23.92 | 24.13 | 45.26K |
Create an account or log in to view more rows.
$FEM Pack it up boys.
$FEM bear trap?
$FEM overvalued
$FEM what happened?
$FEM Sleep well my bulls
sleep well
$FEM lfg!!! So much movement ! Buy n hodl!
$FEM red day ahead
$FEM choo choo
$FEM gap it slap it ask it !
$FEM Who’s still buying calls?