First Trust Emerging Mrkts AlphaDEX® ETF (FEM)
23.00
+0.25
(+1.10%)
USD |
NASDAQ |
Nov 05, 14:47
FEM Price: 23.00 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 22.62 | 22.69 | 22.55 | 22.63 | 74088.00 |
| Oct 16, 2024 | 22.74 | 23.02 | 22.74 | 22.93 | 26079.00 |
| Oct 15, 2024 | 22.84 | 22.90 | 22.61 | 22.63 | 31298.00 |
| Oct 14, 2024 | 23.17 | 23.49 | 23.17 | 23.25 | 35783.00 |
| Oct 11, 2024 | 23.24 | 23.52 | 23.17 | 23.44 | 45840.00 |
| Oct 10, 2024 | 23.17 | 23.37 | 23.17 | 23.34 | 28614.00 |
| Oct 09, 2024 | 23.07 | 23.30 | 23.07 | 23.22 | 22945.00 |
| Oct 08, 2024 | 23.49 | 23.50 | 23.18 | 23.44 | 33127.00 |
| Oct 07, 2024 | 24.18 | 24.23 | 24.05 | 24.18 | 59461.00 |
| Oct 04, 2024 | 23.86 | 24.05 | 23.86 | 24.05 | 30981.00 |
| Oct 03, 2024 | 23.59 | 23.90 | 23.59 | 23.63 | 47292.00 |
| Oct 02, 2024 | 24.26 | 24.34 | 24.08 | 24.21 | 148552.0 |
| Oct 01, 2024 | 24.05 | 24.05 | 23.71 | 23.96 | 36627.00 |
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
23.37
Average
23.05
Median
Sep 17 2020