First Trust Emerging Markets Small Cap AlphaDEX Fund (NQ:FEMS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	42.69	42.69	41.84	42.10	9,500	-0.79(-1.85%)
Dec 11, 2025	42.88	43.17	42.64	42.89	10,639	+0.06(+0.13%)
Dec 10, 2025	42.82	42.91	42.39	42.84	13,181	+0.28(+0.66%)
Dec 09, 2025	42.43	42.76	42.35	42.56	23,513	-0.14(-0.32%)
Dec 08, 2025	42.74	42.86	42.48	42.70	8,821	-0.12(-0.29%)
Dec 05, 2025	43.35	43.38	42.15	42.82	7,302	-0.41(-0.94%)
Dec 04, 2025	43.06	43.39	42.99	43.23	8,671	+0.09(+0.20%)
Dec 03, 2025	42.98	43.25	42.84	43.14	11,917	+0.18(+0.43%)
Dec 02, 2025	42.91	43.11	42.78	42.95	14,781	+0.02(+0.05%)
Dec 01, 2025	42.68	43.22	40.94	42.94	7,601	+0.07(+0.16%)
Nov 28, 2025	42.80	42.92	42.80	42.87	4,908	+0.33(+0.78%)
Nov 26, 2025	42.35	42.53	42.32	42.53	5,643	+0.35(+0.84%)
Nov 25, 2025	41.74	42.37	41.74	42.18	17,795	+0.26(+0.61%)
Nov 24, 2025	41.80	42.05	41.54	41.93	9,428	+0.53(+1.27%)
Nov 21, 2025	41.28	41.56	41.00	41.40	23,791	-0.18(-0.44%)
Nov 20, 2025	42.21	42.40	41.34	41.58	68,485	-0.24(-0.58%)
Nov 19, 2025	42.06	42.23	41.59	41.83	11,059	-0.10(-0.25%)
Nov 18, 2025	41.82	42.17	41.66	41.93	21,768	-0.13(-0.32%)
Nov 17, 2025	42.10	42.49	41.99	42.06	13,782	-0.36(-0.85%)
Nov 14, 2025	42.05	42.67	42.04	42.43	12,524	+0.09(+0.20%)
Nov 13, 2025	42.79	42.80	42.11	42.34	11,450	-0.14(-0.33%)
Nov 12, 2025	42.45	42.66	42.14	42.48	6,739	-0.07(-0.17%)
Nov 11, 2025	42.34	42.77	42.28	42.55	14,972	+0.22(+0.51%)
Nov 10, 2025	42.08	42.50	42.01	42.34	58,291	+0.29(+0.69%)
Nov 07, 2025	42.13	42.24	41.41	42.05	15,809	-0.18(-0.44%)
Nov 06, 2025	42.66	42.66	42.07	42.23	5,845	-0.23(-0.54%)
Nov 05, 2025	41.90	42.70	41.90	42.46	15,191	+0.57(+1.36%)
Nov 04, 2025	41.98	42.19	41.65	41.89	10,938	-0.78(-1.82%)
Nov 03, 2025	42.40	42.95	42.32	42.66	47,089	+0.39(+0.93%)
Oct 31, 2025	42.10	42.56	42.03	42.27	24,230	-0.04(-0.08%)
Oct 30, 2025	42.06	42.50	42.06	42.31	54,602	-0.33(-0.78%)
Oct 29, 2025	42.69	42.99	42.41	42.64	34,293	+0.29(+0.69%)
Oct 28, 2025	42.17	42.92	42.04	42.34	47,058	-0.30(-0.70%)
Oct 27, 2025	42.52	42.85	42.37	42.65	8,055	+0.09(+0.21%)
Oct 24, 2025	42.43	42.98	42.25	42.55	15,412	+0.10(+0.25%)
Oct 23, 2025	42.57	42.61	42.24	42.45	7,950	+0.29(+0.68%)
Oct 22, 2025	42.17	42.40	41.20	42.16	13,831	+0.00(+0.01%)
Oct 21, 2025	42.47	42.49	41.92	42.16	7,316	-0.28(-0.66%)
Oct 20, 2025	42.41	42.74	42.16	42.44	15,285	+0.58(+1.39%)
Oct 17, 2025	41.80	42.21	41.49	41.86	10,063	-0.65(-1.52%)
Oct 16, 2025	42.57	42.93	42.20	42.50	14,848	+0.16(+0.39%)
Oct 15, 2025	42.53	42.72	42.09	42.34	30,846	+0.44(+1.05%)
Oct 14, 2025	41.39	42.02	41.39	41.90	9,037	-0.68(-1.60%)
Oct 13, 2025	43.03	43.03	42.03	42.58	20,009	+0.55(+1.31%)
Oct 10, 2025	43.26	43.38	41.88	42.03	8,122	-1.29(-2.98%)
Oct 09, 2025	43.78	43.78	43.04	43.32	5,029	-0.35(-0.81%)
Oct 08, 2025	43.81	43.81	43.52	43.67	7,995	+0.24(+0.56%)
Oct 07, 2025	43.81	43.85	43.43	43.43	7,717	-0.62(-1.42%)
Oct 06, 2025	43.98	44.20	43.73	44.05	7,231	-0.06(-0.14%)
Oct 03, 2025	44.23	44.30	43.69	44.11	7,554	+0.15(+0.33%)
Oct 02, 2025	44.49	44.49	43.72	43.97	77,683	-0.39(-0.87%)