First Trust Emerging Markets AlphaDEX Fund FEM
30.78 USD +0.01 (+0.03%)
Regular-session close
30.78 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
30.56 Day range 30.82
26.21 52-week range 33.81
- YTD
- +12.54%
- 1 year
- +12.09%
FEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.82 | 30.82 | 30.56 | 30.78 | +0.04 | +0.13% | 697,189 |
| Nov 12, 2026 | 30.60 | 30.90 | 30.60 | 30.74 | -0.45 | -1.44% | 220,900 |
| Nov 11, 2026 | 31.14 | 31.26 | 31.03 | 31.19 | +0.55 | +1.80% | 74,700 |
| Nov 10, 2026 | 30.64 | 30.81 | 30.53 | 30.64 | -0.21 | -0.68% | 206,100 |
| Nov 9, 2026 | 30.48 | 30.98 | 30.48 | 30.85 | +0.86 | +2.87% | 198,200 |
| Nov 6, 2026 | 30.05 | 30.27 | 29.92 | 29.99 | +0.14 | +0.47% | 267,000 |
| Nov 5, 2026 | 30.65 | 30.65 | 29.82 | 29.85 | -1.35 | -4.33% | 138,800 |
| Nov 4, 2026 | 31.07 | 31.26 | 30.99 | 31.20 | +0.62 | +2.03% | 205,300 |
| Nov 3, 2026 | 30.59 | 30.72 | 30.56 | 30.58 | -0.43 | -1.39% | 121,000 |
| Nov 2, 2026 | 31.19 | 31.36 | 31.00 | 31.01 | -0.01 | -0.03% | 158,600 |
| Oct 30, 2026 | 31.08 | 31.16 | 30.84 | 31.02 | -0.49 | -1.56% | 99,400 |
| Oct 29, 2026 | 31.43 | 31.53 | 31.35 | 31.51 | -0.28 | -0.88% | 160,700 |
| Oct 28, 2026 | 31.86 | 31.86 | 31.61 | 31.79 | +0.12 | +0.38% | 77,300 |
| Oct 27, 2026 | 31.71 | 31.75 | 31.60 | 31.67 | +0.20 | +0.64% | 184,900 |
| Oct 26, 2026 | 31.11 | 31.56 | 31.06 | 31.47 | -0.26 | -0.82% | 82,800 |
| Oct 23, 2026 | 31.58 | 31.76 | 31.55 | 31.73 | +0.03 | +0.09% | 147,600 |
| Oct 22, 2026 | 31.89 | 31.89 | 31.62 | 31.70 | -0.82 | -2.52% | 119,000 |
| Oct 21, 2026 | 32.54 | 32.59 | 32.36 | 32.52 | +0.09 | +0.28% | 66,500 |
| Oct 20, 2026 | 32.15 | 32.49 | 32.15 | 32.43 | +0.25 | +0.78% | 83,700 |
| Oct 19, 2026 | 32.32 | 32.33 | 32.14 | 32.18 | 0.00 | 0.00% | 73,600 |
| Oct 16, 2026 | 32.44 | 32.44 | 32.12 | 32.18 | -0.47 | -1.44% | 73,300 |
| Oct 15, 2026 | 32.43 | 32.71 | 32.34 | 32.65 | -0.15 | -0.46% | 99,100 |
| Oct 14, 2026 | 32.84 | 32.85 | 32.70 | 32.80 | -0.33 | -1.00% | 77,300 |
| Oct 13, 2026 | 33.03 | 33.15 | 33.01 | 33.13 | 0.00 | 0.00% | 54,300 |
| Oct 12, 2026 | 33.17 | 33.20 | 33.06 | 33.13 | -0.03 | -0.09% | 49,800 |
| Oct 9, 2026 | 33.05 | 33.18 | 33.05 | 33.16 | +0.44 | +1.34% | 82,400 |
| Oct 8, 2026 | 32.78 | 32.92 | 32.65 | 32.72 | -0.22 | -0.67% | 117,500 |
| Oct 7, 2026 | 33.02 | 33.09 | 32.89 | 32.94 | -0.41 | -1.23% | 84,200 |
| Oct 6, 2026 | 33.44 | 33.51 | 33.30 | 33.35 | +0.04 | +0.12% | 102,600 |
| Oct 5, 2026 | 33.31 | 33.43 | 33.26 | 33.31 | +0.60 | +1.83% | 66,200 |
| Oct 2, 2026 | 32.65 | 32.75 | 32.46 | 32.71 | +0.62 | +1.93% | 122,600 |
| Oct 1, 2026 | 32.11 | 32.16 | 31.87 | 32.09 | -0.12 | -0.37% | 138,700 |
| Sep 30, 2026 | 32.37 | 32.37 | 32.10 | 32.21 | +0.02 | +0.06% | 92,100 |
| Sep 29, 2026 | 32.23 | 32.28 | 32.01 | 32.19 | -0.10 | -0.31% | 515,300 |
| Sep 28, 2026 | 32.27 | 32.35 | 32.09 | 32.29 | -0.31 | -0.95% | 50,200 |
| Sep 25, 2026 | 32.54 | 32.71 | 32.45 | 32.60 | +0.12 | +0.37% | 82,800 |
| Sep 24, 2026 | 32.63 | 32.68 | 32.38 | 32.48 | -0.28 | -0.85% | 53,300 |
| Sep 23, 2026 | 33.09 | 33.09 | 32.70 | 32.76 | -0.53 | -1.59% | 95,000 |
| Sep 22, 2026 | 33.08 | 33.35 | 33.06 | 33.29 | -0.07 | -0.21% | 118,600 |
| Sep 21, 2026 | 33.10 | 33.39 | 33.08 | 33.36 | +0.50 | +1.52% | 37,500 |
| Sep 18, 2026 | 32.82 | 32.91 | 32.70 | 32.86 | -0.07 | -0.21% | 102,800 |
| Sep 17, 2026 | 32.87 | 32.95 | 32.77 | 32.93 | +0.39 | +1.20% | 39,200 |
| Sep 16, 2026 | 32.75 | 32.84 | 32.36 | 32.54 | -0.14 | -0.43% | 65,300 |
| Sep 15, 2026 | 32.70 | 32.73 | 32.55 | 32.68 | -0.20 | -0.61% | 43,300 |
| Sep 14, 2026 | 32.74 | 33.00 | 32.71 | 32.88 | -0.56 | -1.67% | 49,700 |
| Sep 11, 2026 | 33.52 | 33.55 | 33.39 | 33.44 | +0.22 | +0.66% | 171,300 |
| Sep 10, 2026 | 33.24 | 33.37 | 33.18 | 33.22 | -0.59 | -1.75% | 62,500 |
| Sep 9, 2026 | 33.88 | 33.96 | 33.69 | 33.81 | +0.36 | +1.08% | 55,500 |
| Sep 8, 2026 | 33.46 | 33.60 | 33.37 | 33.45 | -0.12 | -0.36% | 103,300 |
| Sep 4, 2026 | 33.29 | 33.65 | 33.29 | 33.57 | +0.17 | +0.51% | 124,400 |
| Sep 3, 2026 | 33.24 | 33.45 | 33.13 | 33.40 | +0.08 | +0.24% | 38,600 |
| Sep 2, 2026 | 33.15 | 33.34 | 33.11 | 33.32 | +0.15 | +0.45% | 51,700 |
| Sep 1, 2026 | 33.17 | 33.44 | 33.10 | 33.17 | +0.16 | +0.48% | 102,600 |
| Aug 31, 2026 | 33.11 | 33.11 | 32.89 | 33.01 | +0.01 | +0.03% | 106,500 |
| Aug 28, 2026 | 33.32 | 33.40 | 32.95 | 33.00 | -0.28 | -0.84% | 81,800 |
| Aug 27, 2026 | 33.22 | 33.34 | 33.13 | 33.28 | +0.27 | +0.82% | 65,400 |
| Aug 26, 2026 | 33.01 | 33.08 | 32.95 | 33.01 | +0.02 | +0.06% | 72,300 |
| Aug 25, 2026 | 32.84 | 33.02 | 32.82 | 32.99 | +0.41 | +1.26% | 55,500 |
| Aug 24, 2026 | 32.63 | 32.63 | 32.45 | 32.58 | -0.30 | -0.91% | 56,100 |
| Aug 21, 2026 | 32.93 | 32.99 | 32.83 | 32.88 | +0.33 | +1.01% | 82,500 |
| Aug 20, 2026 | 32.44 | 32.72 | 32.44 | 32.55 | -0.06 | -0.18% | 55,100 |
| Aug 19, 2026 | 32.68 | 32.75 | 32.50 | 32.61 | +0.22 | +0.68% | 76,900 |
| Aug 18, 2026 | 32.56 | 32.66 | 32.36 | 32.39 | -0.46 | -1.40% | 86,600 |
| Aug 17, 2026 | 32.86 | 33.02 | 32.81 | 32.85 | +0.46 | +1.42% | 77,600 |
| Aug 14, 2026 | 32.41 | 32.46 | 32.26 | 32.39 | +0.11 | +0.34% | 69,700 |
65 days, newest first. Daily bars as drawn on the FEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.