First Trust Emerg Mkts SC AlphaDEX® ETF (FEMS)
38.55
+0.22
(+0.57%)
USD |
NASDAQ |
Apr 24, 16:00
FEMS Price: 38.55 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 151985.0 |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 22439.00 |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 34950.00 |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.08 | 22286.00 |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 26590.00 |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 66512.00 |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 15899.00 |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 18483.00 |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 25905.00 |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 22427.00 |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 17499.00 |
Apr 09, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 21375.00 |
Apr 08, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 35596.00 |
Apr 05, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 21124.00 |
Apr 04, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 26324.00 |
Apr 03, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 20488.00 |
Apr 02, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 29051.00 |
Apr 01, 2024 | 39.06 | 39.18 | 38.79 | 38.98 | 38152.00 |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 62603.00 |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 30094.00 |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 24598.00 |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 22362.00 |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 18777.00 |
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 54980.00 |
Mar 20, 2024 | 38.85 | 39.45 | 38.80 | 39.37 | 19917.00 |
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
22.61
Minimum
Mar 23 2020
50.00
Maximum
Jun 03 2021
37.70
Average
37.68
Median
Oct 03 2023