First Trust Emerging Mrkts AlphaDEX® ETF (FEM)
22.49
+0.15
(+0.67%)
USD |
NASDAQ |
Nov 21, 16:00
FEM Price: 22.49 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.42 | 22.54 | 22.36 | 22.49 | 211893.0 |
| Nov 20, 2024 | 22.32 | 22.36 | 22.25 | 22.34 | 50438.00 |
| Nov 19, 2024 | 22.29 | 22.41 | 22.28 | 22.36 | 30855.00 |
| Nov 18, 2024 | 22.26 | 22.44 | 22.26 | 22.42 | 59456.00 |
| Nov 15, 2024 | 22.20 | 22.20 | 22.08 | 22.12 | 77654.00 |
| Nov 14, 2024 | 22.22 | 22.23 | 22.06 | 22.08 | 54148.00 |
| Nov 13, 2024 | 22.44 | 22.44 | 22.27 | 22.32 | 97092.00 |
| Nov 12, 2024 | 22.51 | 22.51 | 22.26 | 22.38 | 35507.00 |
| Nov 11, 2024 | 22.94 | 22.94 | 22.80 | 22.89 | 106472.0 |
| Nov 08, 2024 | 23.15 | 23.15 | 22.72 | 22.87 | 264769.0 |
| Nov 07, 2024 | 23.27 | 23.42 | 23.27 | 23.41 | 57522.00 |
| Nov 06, 2024 | 22.76 | 22.97 | 22.63 | 22.86 | 117326.0 |
| Nov 05, 2024 | 23.04 | 23.15 | 23.00 | 23.14 | 30439.00 |
| Nov 04, 2024 | 22.74 | 22.92 | 22.72 | 22.75 | 36037.00 |
| Nov 01, 2024 | 22.70 | 22.81 | 22.57 | 22.60 | 35737.00 |
| Oct 31, 2024 | 22.59 | 22.70 | 22.56 | 22.65 | 33390.00 |
| Oct 30, 2024 | 22.62 | 22.73 | 22.58 | 22.66 | 31740.00 |
| Oct 29, 2024 | 22.91 | 22.93 | 22.80 | 22.81 | 34686.00 |
| Oct 28, 2024 | 22.92 | 23.08 | 22.92 | 23.02 | 35007.00 |
| Oct 25, 2024 | 23.03 | 23.06 | 22.84 | 22.86 | 75332.00 |
| Oct 24, 2024 | 22.89 | 22.93 | 22.79 | 22.92 | 20729.00 |
| Oct 23, 2024 | 23.01 | 23.04 | 22.85 | 22.91 | 25681.00 |
| Oct 22, 2024 | 22.88 | 23.08 | 22.88 | 23.00 | 84292.00 |
| Oct 21, 2024 | 22.89 | 22.97 | 22.79 | 22.85 | 42263.00 |
| Oct 18, 2024 | 23.13 | 23.13 | 22.99 | 23.05 | 50325.00 |
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
23.35
Average
23.03
Median
Jul 30 2020