First Trust Emerging Markets AlphaDEX® Fund (FEM)

FEM
🏛️ États-Unis →
26.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 26.65 26.77 26.62 26.76 0.0M
2025-09-25 26.74 26.78 26.60 26.64 0.1M
2025-09-24 27.19 27.21 27.07 27.10 0.0M
2025-09-23 27.30 27.37 27.28 27.29 0.0M
2025-09-22 27.33 27.41 27.26 27.41 0.0M
2025-09-19 27.18 27.35 27.17 27.28 0.0M
2025-09-18 27.12 27.13 27.02 27.10 0.0M
2025-09-17 27.39 27.47 27.23 27.28 0.0M
2025-09-16 27.28 27.30 27.12 27.28 0.1M
2025-09-15 27.29 27.31 27.21 27.26 0.0M
2025-09-12 27.11 27.12 27.06 27.06 0.0M
2025-09-11 26.70 28.88 26.25 27.08 0.0M
2025-09-10 26.80 26.85 26.74 26.76 0.0M
2025-09-09 26.81 26.83 26.70 26.76 0.0M
2025-09-08 26.75 26.84 26.71 26.82 0.0M
2025-09-05 26.69 26.71 26.55 26.61 0.0M
2025-09-04 26.27 26.32 26.20 26.32 0.0M
2025-09-03 26.49 26.58 26.47 26.53 0.0M
2025-09-02 26.19 26.42 26.15 26.42 0.0M
2025-08-29 26.39 26.39 26.31 26.38 0.0M
2025-08-28 26.36 26.52 26.36 26.51 0.0M
2025-08-27 26.27 26.42 26.24 26.42 0.0M
2025-08-26 26.69 26.76 26.65 26.68 0.0M
2025-08-25 26.68 26.79 26.58 26.60 0.0M
2025-08-22 26.31 26.81 26.26 26.76 0.1M
2025-08-21 26.16 26.22 26.13 26.18 0.0M
2025-08-20 26.16 26.18 26.08 26.16 0.0M
2025-08-19 26.00 26.07 25.93 25.95 0.0M
2025-08-18 26.09 26.15 26.04 26.14 0.0M
2025-08-15 26.03 26.10 26.00 26.03 0.0M
2025-08-14 25.85 25.99 25.85 25.94 0.0M
2025-08-13 26.16 26.25 26.16 26.23 0.0M
2025-08-12 25.84 26.03 25.84 26.01 0.0M
2025-08-11 25.73 25.81 25.71 25.75 0.1M
2025-08-08 25.81 25.88 25.75 25.84 0.0M
2025-08-07 25.72 25.72 25.54 25.67 0.1M
2025-08-06 25.41 25.56 25.41 25.52 0.0M
2025-08-05 25.28 25.34 25.23 25.30 0.3M
2025-08-04 25.17 25.17 25.11 25.14 0.0M
2025-08-01 24.89 24.89 24.69 24.76 0.0M
2025-07-31 24.84 24.95 24.83 24.86 0.0M
2025-07-30 25.07 25.16 25.07 25.11 0.0M
2025-07-29 25.30 25.31 25.23 25.28 0.0M
2025-07-28 25.22 25.22 25.11 25.13 0.0M
2025-07-25 25.51 26.01 25.31 25.40 0.0M
2025-07-24 25.48 25.56 25.44 25.47 0.0M
2025-07-23 25.37 25.47 25.35 25.46 0.0M
2025-07-22 25.35 25.37 25.26 25.36 0.0M
2025-07-21 25.16 25.27 25.11 25.19 0.0M
2025-07-18 24.99 25.01 24.84 24.87 0.0M
2025-07-17 24.69 24.87 24.69 24.86 0.0M
2025-07-16 24.64 24.75 24.54 24.73 0.0M
2025-07-15 24.83 24.83 24.66 24.74 0.1M
2025-07-14 24.72 24.79 24.71 24.78 0.0M
2025-07-11 24.61 24.64 24.56 24.62 0.0M
2025-07-10 24.62 24.66 24.54 24.65 0.0M
2025-07-09 24.66 24.67 24.54 24.59 0.1M
2025-07-08 24.63 24.74 24.51 24.66 0.2M
2025-07-07 24.59 24.69 24.50 24.52 0.1M
2025-07-03 24.74 24.84 24.74 24.84 0.0M
2025-07-02 24.61 24.70 24.53 24.66 0.1M
2025-07-01 24.55 24.65 24.54 24.57 0.1M
2025-06-30 24.34 24.56 24.30 24.56 0.1M
2025-06-27 24.30 24.32 24.19 24.30 0.2M
2025-06-26 24.29 24.38 24.27 24.38 0.0M
2025-06-25 24.50 24.50 24.43 24.43 0.0M
2025-06-24 24.37 24.56 24.37 24.53 0.0M
2025-06-23 23.99 24.18 23.93 24.18 0.0M
2025-06-20 24.17 24.17 23.94 23.95 0.1M
2025-06-18 24.26 24.33 24.20 24.24 0.0M
2025-06-17 24.51 24.51 24.27 24.36 0.0M
2025-06-16 24.67 24.73 24.57 24.57 0.0M
2025-06-13 24.35 24.50 24.34 24.48 0.1M
2025-06-12 24.55 24.69 24.55 24.69 0.0M
2025-06-11 24.48 24.64 24.48 24.57 0.0M
2025-06-10 24.36 24.43 24.29 24.43 0.0M
2025-06-09 24.05 24.24 24.05 24.19 0.0M
2025-06-06 23.99 24.09 23.90 24.09 0.0M
2025-06-05 24.08 24.08 23.71 23.96 0.0M
2025-06-04 24.01 24.09 23.98 24.01 0.0M
2025-06-03 23.78 23.87 23.73 23.87 0.0M
2025-06-02 23.64 23.75 23.64 23.75 0.1M
2025-05-30 23.56 23.56 23.40 23.52 0.0M
2025-05-29 23.92 23.92 23.75 23.79 0.0M
2025-05-28 23.78 23.84 23.72 23.73 0.0M
2025-05-27 23.94 23.97 23.87 23.88 0.0M
2025-05-23 23.87 24.13 23.87 24.08 0.0M
2025-05-22 24.06 24.14 24.02 24.09 0.0M
2025-05-21 24.12 24.21 24.00 24.06 0.0M
2025-05-20 23.93 24.08 23.92 24.08 0.0M
2025-05-19 23.74 23.98 23.74 23.98 0.1M
2025-05-16 23.68 23.76 23.65 23.74 0.0M
2025-05-15 23.73 23.76 23.63 23.75 0.1M
2025-05-14 23.86 23.87 23.71 23.72 0.0M
2025-05-13 23.45 23.74 23.45 23.63 0.2M
2025-05-12 23.53 23.53 23.33 23.41 0.1M
2025-05-09 23.36 23.36 23.24 23.26 0.0M
2025-05-08 23.08 23.14 23.01 23.08 0.1M
2025-05-07 23.01 23.04 22.91 22.91 0.0M
2025-05-06 23.03 23.23 23.03 23.22 0.1M
2025-05-05 23.16 23.19 23.07 23.08 0.1M
2025-05-02 23.04 23.09 22.95 23.01 0.0M
2025-05-01 22.63 22.63 22.49 22.52 0.0M
2025-04-30 22.50 22.67 22.46 22.60 0.0M
2025-04-29 22.68 22.73 22.61 22.61 0.0M
2025-04-28 22.65 22.72 22.59 22.71 0.0M
2025-04-25 22.56 22.59 22.50 22.57 0.0M
2025-04-24 22.44 22.72 22.44 22.69 0.0M
2025-04-23 22.57 22.59 22.35 22.40 0.1M
2025-04-22 22.08 22.37 22.08 22.23 0.0M
2025-04-21 21.99 21.99 21.68 21.79 0.1M
2025-04-17 21.88 21.99 21.80 21.85 0.0M
2025-04-16 21.87 21.91 21.62 21.76 0.0M
2025-04-15 21.85 21.96 21.81 21.81 0.2M
2025-04-14 21.77 22.00 21.76 21.88 0.1M
2025-04-11 20.95 22.00 20.95 21.58 0.1M
2025-04-10 21.24 21.24 20.59 20.95 0.1M
2025-04-09 20.13 21.26 20.11 21.24 0.1M
2025-04-08 20.89 20.89 19.74 19.94 0.2M
2025-04-07 20.34 21.14 19.95 20.10 0.3M
2025-04-04 21.95 21.95 21.24 21.38 0.2M
2025-04-03 22.49 22.74 22.49 22.61 0.1M
2025-04-02 22.97 22.97 22.86 22.90 0.0M
2025-04-01 22.81 22.99 22.77 22.97 0.0M
2025-03-31 22.73 22.86 22.63 22.86 0.0M
2025-03-28 23.14 23.14 22.89 22.92 0.1M
2025-03-27 23.16 23.33 23.16 23.24 0.0M
2025-03-26 23.19 23.22 23.08 23.11 0.0M
2025-03-25 23.11 23.21 23.07 23.09 0.0M
2025-03-24 23.14 23.18 23.05 23.11 0.0M
2025-03-21 23.01 23.07 22.98 23.01 0.0M
2025-03-20 23.44 23.44 23.35 23.35 0.0M
2025-03-19 23.69 23.69 23.53 23.58 0.0M
2025-03-18 23.94 23.99 23.81 23.88 0.2M
2025-03-17 23.57 23.97 23.57 23.90 0.0M
2025-03-14 23.36 23.51 23.36 23.49 0.1M
2025-03-13 22.91 23.06 22.91 23.06 0.0M
2025-03-12 22.95 23.01 22.84 23.01 0.2M
2025-03-11 22.85 23.00 22.75 22.89 0.1M
2025-03-10 22.80 22.94 22.61 22.69 0.1M
2025-03-07 23.08 23.22 23.01 23.17 0.0M
2025-03-06 23.13 23.23 23.06 23.12 0.1M
2025-03-05 22.80 23.09 22.79 23.05 0.2M
2025-03-04 22.31 22.51 22.20 22.38 0.0M
2025-03-03 22.53 22.58 22.22 22.24 0.0M
2025-02-28 22.35 22.38 22.11 22.33 0.0M
2025-02-27 22.79 22.90 22.69 22.74 0.0M
2025-02-26 22.91 23.02 22.80 22.83 0.1M
2025-02-25 22.71 22.75 22.61 22.68 0.3M
2025-02-24 22.83 22.83 22.62 22.64 0.0M
2025-02-21 22.95 22.99 22.73 22.75 0.1M
2025-02-20 22.95 23.02 22.82 22.95 0.1M
2025-02-19 22.85 22.90 22.77 22.78 0.1M
2025-02-18 22.92 22.97 22.85 22.91 0.0M
2025-02-14 22.80 22.88 22.75 22.86 0.1M
2025-02-13 22.34 22.60 22.34 22.58 0.0M
2025-02-12 22.50 22.67 22.46 22.62 0.1M
2025-02-11 22.41 22.54 22.37 22.43 0.0M
2025-02-10 22.57 22.59 22.49 22.57 0.0M
2025-02-07 22.60 22.70 22.39 22.44 0.0M
2025-02-06 22.34 22.37 22.27 22.34 0.1M
2025-02-05 22.22 22.30 22.19 22.23 0.0M
2025-02-04 22.20 22.35 22.20 22.28 0.1M
2025-02-03 21.83 22.14 21.81 21.98 0.1M
2025-01-31 22.37 22.46 22.14 22.19 0.3M
2025-01-30 22.11 22.47 22.11 22.36 0.1M
2025-01-29 22.12 22.24 22.05 22.10 0.1M
2025-01-28 22.06 22.12 21.95 22.12 0.1M
2025-01-27 22.05 22.16 22.00 22.11 0.0M
2025-01-24 22.16 22.22 22.08 22.18 0.0M
2025-01-23 22.06 22.12 21.99 22.09 0.1M
2025-01-22 22.14 22.17 22.06 22.06 0.1M
2025-01-21 22.15 22.20 22.09 22.14 0.1M
2025-01-17 21.79 22.17 21.79 22.02 0.1M
2025-01-16 21.76 21.79 21.70 21.73 0.1M
2025-01-15 21.78 21.80 21.68 21.80 0.1M
2025-01-14 21.52 21.64 21.52 21.60 0.0M
2025-01-13 21.07 21.32 21.07 21.28 0.1M
2025-01-10 21.52 21.52 21.29 21.32 0.1M
2025-01-08 21.85 21.87 21.77 21.87 0.1M
2025-01-07 22.20 22.20 21.87 21.90 0.1M
2025-01-06 22.15 22.26 22.07 22.08 0.5M
2025-01-03 22.19 22.22 22.08 22.14 0.1M
2025-01-02 22.05 22.10 21.94 21.99 0.1M