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%
FEM — First Trust Emerging Markets AlphaDEX Fund
NasdaqFirst Trust Emerging Markets AlphaDEX Fund
$32.71
+0.62(+1.94%)
- O
- 32.65
- H
- 32.75
- L
- 32.46
- V
- 122.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.71
Period Return+47.14%
Period High$35.61
Period Low$22.08
Avg Daily Volume86.2K
Total Trading Days365
FEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.65 | $32.75 | $32.46 | $32.71 | +$0.62 | +1.94% | 122,571 | $32.64 | $32.46 $32.75 |
| Oct 1, 2026 | $32.11 | $32.16 | $31.87 | $32.09 | $-0.12 | -0.38% | 138,711 | $32.07 | $31.87 $32.16 |
| Sep 30, 2026 | $32.37 | $32.37 | $32.10 | $32.21 | +$0.02 | +0.06% | 92,157 | $32.22 | $32.10 $32.37 |
| Sep 29, 2026 | $32.23 | $32.28 | $32.01 | $32.19 | $-0.10 | -0.30% | 515,301 | $32.14 | $32.01 $32.28 |
| Sep 28, 2026 | $32.27 | $32.35 | $32.09 | $32.29 | $-0.31 | -0.95% | 50,174 | $32.23 | $32.09 $32.35 |
| Sep 25, 2026 | $32.54 | $32.71 | $32.45 | $32.60 | +$0.12 | +0.37% | 83,153 | $32.58 | $32.45 $32.71 |
| Sep 24, 2026 | $32.63 | $32.68 | $32.38 | $32.48 | $-0.28 | -0.86% | 61,320 | $32.52 | $32.38 $32.68 |
| Sep 23, 2026 | $33.09 | $33.09 | $32.70 | $32.76 | $-0.53 | -1.59% | 95,000 | $32.82 | $32.70 $33.09 |
| Sep 22, 2026 | $33.08 | $33.35 | $33.06 | $33.29 | $-0.07 | -0.22% | 118,636 | $33.25 | $33.06 $33.35 |
| Sep 21, 2026 | $33.10 | $33.39 | $33.08 | $33.36 | +$0.50 | +1.52% | 44,837 | $33.26 | $33.08 $33.39 |
| Sep 18, 2026 | $32.82 | $32.91 | $32.70 | $32.86 | $-0.07 | -0.22% | 102,811 | $32.86 | $32.70 $32.91 |
| Sep 17, 2026 | $32.87 | $32.95 | $32.77 | $32.93 | +$0.39 | +1.20% | 43,236 | $32.90 | $32.77 $32.95 |
| Sep 16, 2026 | $32.75 | $32.84 | $32.36 | $32.54 | $-0.14 | -0.44% | 65,319 | $32.68 | $32.36 $32.84 |
| Sep 15, 2026 | $32.70 | $32.73 | $32.55 | $32.68 | $-0.19 | -0.59% | 47,335 | $32.70 | $32.55 $32.73 |
| Sep 14, 2026 | $32.74 | $33.00 | $32.71 | $32.88 | $-0.56 | -1.68% | 53,682 | $32.91 | $32.71 $33.00 |
| Sep 11, 2026 | $33.52 | $33.55 | $33.39 | $33.44 | +$0.22 | +0.67% | 171,342 | $33.42 | $33.39 $33.55 |
| Sep 10, 2026 | $33.24 | $33.37 | $33.18 | $33.22 | $-0.59 | -1.75% | 62,480 | $33.24 | $33.18 $33.37 |
| Sep 9, 2026 | $33.88 | $33.96 | $33.69 | $33.81 | +$0.36 | +1.09% | 55,496 | $33.86 | $33.69 $33.96 |
| Sep 8, 2026 | $33.46 | $33.60 | $33.37 | $33.45 | $-0.12 | -0.37% | 105,323 | $33.50 | $33.37 $33.60 |
| Sep 4, 2026 | $33.29 | $33.65 | $33.29 | $33.57 | +$0.17 | +0.52% | 126,447 | $33.56 | $33.29 $33.65 |
| Sep 3, 2026 | $33.24 | $33.45 | $33.13 | $33.40 | +$0.08 | +0.25% | 38,676 | $33.33 | $33.13 $33.45 |
| Sep 2, 2026 | $33.15 | $33.34 | $33.11 | $33.32 | +$0.14 | +0.44% | 51,712 | $33.25 | $33.11 $33.34 |
| Sep 1, 2026 | $33.17 | $33.44 | $33.10 | $33.17 | +$0.16 | +0.50% | 102,643 | $33.29 | $33.10 $33.44 |
| Aug 31, 2026 | $33.11 | $33.11 | $32.89 | $33.01 | +$0.01 | +0.02% | 106,492 | $32.99 | $32.89 $33.11 |
| Aug 28, 2026 | $33.32 | $33.40 | $32.95 | $33.00 | $-0.28 | -0.83% | 81,782 | $33.15 | $32.95 $33.40 |
| Aug 27, 2026 | $33.22 | $33.34 | $33.13 | $33.28 | +$0.26 | +0.80% | 65,385 | $33.24 | $33.13 $33.34 |
| Aug 26, 2026 | $33.01 | $33.08 | $32.95 | $33.01 | +$0.02 | +0.05% | 72,336 | $33.02 | $32.95 $33.08 |
| Aug 25, 2026 | $32.84 | $33.02 | $32.82 | $32.99 | +$0.42 | +1.28% | 55,524 | $32.91 | $32.82 $33.02 |
| Aug 24, 2026 | $32.63 | $32.63 | $32.45 | $32.58 | $-0.30 | -0.92% | 56,078 | $32.57 | $32.45 $32.63 |
| Aug 21, 2026 | $32.93 | $32.99 | $32.83 | $32.88 | +$0.33 | +1.00% | 82,454 | $32.90 | $32.83 $32.99 |