MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEMS — First Trust Emerging Markets Small Cap AlphaDEX Fund
NasdaqFirst Trust Emerging Markets Small Cap AlphaDEX Fund
$44.67
+0.70(+1.59%)
- O
- 44.75
- H
- 45.05
- L
- 44.45
- V
- 8.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.67
Period Return+22.42%
Period High$49.49
Period Low$35.82
Avg Daily Volume28.9K
Total Trading Days365
FEMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.75 | $45.05 | $44.45 | $44.67 | +$0.70 | +1.59% | 8,353 | $44.66 | $44.45 $45.05 |
| Oct 1, 2026 | $44.29 | $44.29 | $43.54 | $43.97 | $-0.17 | -0.39% | 11,650 | $43.90 | $43.54 $44.29 |
| Sep 30, 2026 | $44.47 | $44.58 | $43.96 | $44.14 | $-0.31 | -0.70% | 14,549 | $44.30 | $43.96 $44.58 |
| Sep 29, 2026 | $44.42 | $44.59 | $43.93 | $44.45 | +$0.24 | +0.54% | 25,007 | $44.25 | $43.93 $44.59 |
| Sep 28, 2026 | $44.31 | $44.52 | $43.89 | $44.21 | $-0.57 | -1.27% | 13,063 | $44.26 | $43.89 $44.52 |
| Sep 25, 2026 | $44.55 | $44.90 | $44.50 | $44.78 | +$0.14 | +0.32% | 11,853 | $44.70 | $44.50 $44.90 |
| Sep 24, 2026 | $45.03 | $45.19 | $44.21 | $44.64 | $-0.43 | -0.96% | 6,892 | $44.70 | $44.21 $45.19 |
| Sep 23, 2026 | $45.73 | $45.73 | $44.80 | $45.07 | $-0.57 | -1.24% | 31,394 | $45.10 | $44.80 $45.73 |
| Sep 22, 2026 | $45.66 | $45.67 | $45.28 | $45.64 | $-0.22 | -0.48% | 11,064 | $45.50 | $45.28 $45.67 |
| Sep 21, 2026 | $45.75 | $46.04 | $45.52 | $45.86 | +$0.78 | +1.73% | 36,850 | $45.82 | $45.52 $46.04 |
| Sep 18, 2026 | $45.03 | $45.17 | $44.62 | $45.08 | +$0.11 | +0.24% | 46,729 | $45.00 | $44.62 $45.17 |
| Sep 17, 2026 | $44.88 | $46.44 | $44.78 | $44.97 | +$0.37 | +0.83% | 15,077 | $45.19 | $44.78 $46.44 |
| Sep 16, 2026 | $45.03 | $45.19 | $44.60 | $44.60 | $-0.56 | -1.23% | 5,906 | $44.90 | $44.60 $45.19 |
| Sep 15, 2026 | $45.47 | $45.47 | $44.95 | $45.16 | $-0.31 | -0.68% | 140,779 | $44.97 | $44.95 $45.47 |
| Sep 14, 2026 | $45.66 | $45.66 | $45.20 | $45.47 | $-0.73 | -1.57% | 7,584 | $45.42 | $45.20 $45.66 |
| Sep 11, 2026 | $46.40 | $46.59 | $46.17 | $46.19 | $-0.22 | -0.48% | 6,971 | $46.35 | $46.17 $46.59 |
| Sep 10, 2026 | $46.63 | $46.72 | $46.18 | $46.41 | $-0.80 | -1.69% | 11,783 | $46.43 | $46.18 $46.72 |
| Sep 9, 2026 | $47.11 | $47.52 | $47.02 | $47.21 | +$0.09 | +0.19% | 33,634 | $47.29 | $47.02 $47.52 |
| Sep 8, 2026 | $47.04 | $47.27 | $46.93 | $47.12 | +$0.17 | +0.37% | 10,210 | $47.13 | $46.93 $47.27 |
| Sep 4, 2026 | $46.71 | $47.21 | $46.58 | $46.95 | +$0.01 | +0.03% | 60,239 | $47.01 | $46.58 $47.21 |
| Sep 3, 2026 | $46.99 | $48.00 | $46.45 | $46.93 | $-0.20 | -0.42% | 74,274 | $47.06 | $46.45 $48.00 |
| Sep 2, 2026 | $46.88 | $47.39 | $46.83 | $47.13 | +$0.38 | +0.80% | 40,830 | $47.15 | $46.83 $47.39 |
| Sep 1, 2026 | $46.91 | $47.17 | $46.57 | $46.76 | $-0.36 | -0.76% | 105,945 | $47.00 | $46.57 $47.17 |
| Aug 31, 2026 | $47.32 | $47.32 | $46.81 | $47.11 | $-0.17 | -0.36% | 50,102 | $46.98 | $46.81 $47.32 |
| Aug 28, 2026 | $47.50 | $47.66 | $46.81 | $47.29 | $-0.20 | -0.41% | 234,175 | $47.00 | $46.81 $47.66 |
| Aug 27, 2026 | $47.76 | $47.76 | $44.24 | $47.48 | +$0.44 | +0.94% | 53,441 | $47.18 | $44.24 $47.76 |
| Aug 26, 2026 | $46.94 | $47.48 | $46.84 | $47.04 | +$0.37 | +0.79% | 39,197 | $47.24 | $46.84 $47.48 |
| Aug 25, 2026 | $46.18 | $46.84 | $46.18 | $46.67 | +$0.49 | +1.05% | 67,376 | $46.71 | $46.18 $46.84 |
| Aug 24, 2026 | $46.29 | $46.52 | $46.05 | $46.19 | $-0.37 | -0.79% | 51,082 | $46.26 | $46.05 $46.52 |
| Aug 21, 2026 | $46.20 | $46.70 | $46.07 | $46.56 | +$0.67 | +1.45% | 64,291 | $46.46 | $46.07 $46.70 |