First Trust Emerging Mrkts AlphaDEX® ETF (FEM)
24.25
+0.19
(+0.79%)
USD |
NASDAQ |
May 03, 16:00
24.27
+0.02
(+0.08%)
After-Hours: 20:00
FEM Price: 24.25 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 24.12 | 24.30 | 24.12 | 24.25 | 44002.00 |
May 02, 2024 | 23.94 | 24.10 | 23.80 | 24.06 | 48684.00 |
May 01, 2024 | 23.66 | 23.86 | 23.57 | 23.63 | 48983.00 |
Apr 30, 2024 | 23.78 | 23.80 | 23.60 | 23.62 | 31236.00 |
Apr 29, 2024 | 23.76 | 23.91 | 23.71 | 23.91 | 45857.00 |
Apr 26, 2024 | 23.58 | 23.62 | 23.48 | 23.58 | 35410.00 |
Apr 25, 2024 | 22.98 | 23.28 | 22.98 | 23.27 | 23507.00 |
Apr 24, 2024 | 23.15 | 23.16 | 23.04 | 23.07 | 28866.00 |
Apr 23, 2024 | 22.96 | 23.11 | 22.94 | 23.05 | 31725.00 |
Apr 22, 2024 | 22.89 | 23.12 | 22.84 | 23.07 | 49000.00 |
Apr 19, 2024 | 23.05 | 23.10 | 22.98 | 23.08 | 30754.00 |
Apr 18, 2024 | 22.99 | 23.05 | 22.88 | 22.92 | 30372.00 |
Apr 17, 2024 | 22.90 | 23.00 | 22.86 | 22.91 | 26048.00 |
Apr 16, 2024 | 22.78 | 22.86 | 22.56 | 22.78 | 160383.0 |
Apr 15, 2024 | 23.25 | 23.30 | 23.03 | 23.03 | 49235.00 |
Apr 12, 2024 | 23.41 | 23.41 | 23.09 | 23.18 | 31653.00 |
Apr 11, 2024 | 23.47 | 23.60 | 23.42 | 23.52 | 35004.00 |
Apr 10, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 41889.00 |
Apr 09, 2024 | 23.82 | 23.88 | 23.77 | 23.87 | 41479.00 |
Apr 08, 2024 | 23.72 | 23.78 | 23.70 | 23.74 | 67632.00 |
Apr 05, 2024 | 23.32 | 23.53 | 23.32 | 23.46 | 46823.00 |
Apr 04, 2024 | 23.62 | 23.70 | 23.39 | 23.43 | 35804.00 |
Apr 03, 2024 | 23.19 | 23.42 | 23.19 | 23.38 | 66430.00 |
Apr 02, 2024 | 23.26 | 23.26 | 23.12 | 23.19 | 68510.00 |
Apr 01, 2024 | 22.99 | 23.23 | 22.99 | 23.05 | 68957.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.72
Minimum
Mar 18 2020
29.21
Maximum
Sep 13 2021
23.41
Average
23.11
Median
Jul 22 2020