Stock listing
NASDAQ:FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund Stock
Follow First Trust Emerging Markets Small Cap AlphaDEX Fund into a list and get an email when it puts out news.
Share price · NASDAQ:FEMS
$38.79 USD -0.68 (-1.7%)
Close on Nov 3, 2026
- Day range
- $38.63 – $39.03 USDNov 3, 2026
- Volume
- 40,370 sharesNov 3, 2026
- 52-week range
- $38.63 – $49.49 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.92M USDMedian day 26,696 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:FEMS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $38.79 | -0.676 | -1.7% | $39.03 | $39.03 | $38.63 | 40,370 | |
| $39.46 | -0.319 | -0.8% | $40.24 | $42.67 | $38.82 | 33,959 | |
| $39.78 | -0.631 | -1.6% | $39.44 | $39.82 | $39.17 | 22,322 | |
| $40.41 | -1.006 | -2.4% | $40.75 | $40.81 | $39.51 | 76,805 | |
| $41.42 | -0.003 | 0.0% | $41.34 | $41.54 | $40.87 | 68,785 | |
| $41.42 | +0.204 | +0.5% | $41.53 | $41.71 | $41.16 | 26,798 | |
| $41.22 | -2.633 | -6.0% | $40.81 | $42.24 | $40.81 | 26,593 | |
| $43.85 | +0.19 | +0.4% | $43.66 | $44.02 | $43.37 | 10,700 | |
| $43.66 | -0.89 | -2.0% | $44.10 | $44.10 | $43.49 | 8,400 | |
| $44.55 | -0.15 | -0.3% | $44.97 | $44.97 | $44.37 | 34,800 | |
| $44.70 | +0.87 | +2.0% | $44.03 | $44.79 | $44.03 | 13,700 | |
| $43.83 | -0.10 | -0.2% | $44.14 | $44.14 | $43.56 | 10,400 | |
| $43.93 | -1.27 | -2.8% | $44.64 | $44.64 | $43.73 | 16,600 | |
| $45.20 | -0.31 | -0.7% | $45.15 | $45.55 | $44.89 | 16,100 | |
| $45.51 | -0.51 | -1.1% | $45.75 | $45.75 | $45.26 | 33,800 | |
| $46.02 | -0.69 | -1.5% | $46.23 | $46.27 | $45.79 | 18,000 | |
| $46.71 | -0.49 | -1.0% | $47.18 | $47.18 | $46.49 | 16,900 | |
| $47.20 | +0.96 | +2.1% | $46.87 | $47.40 | $45.61 | 19,500 | |
| $46.24 | +0.16 | +0.3% | $46.19 | $46.66 | $46.01 | 16,200 | |
| $46.08 | -0.23 | -0.5% | $46.31 | $46.31 | $45.87 | 4,300 | |
| $46.31 | +0.25 | +0.5% | $46.32 | $46.70 | $46.04 | 20,700 | |
| $46.06 | +1.28 | +2.9% | $45.89 | $46.37 | $45.82 | 13,500 | |
| $44.78 | +0.81 | +1.8% | $44.75 | $45.05 | $44.45 | 8,400 | |
| $43.97 | -0.17 | -0.4% | $44.29 | $44.29 | $43.54 | 11,600 | |
| $44.14 | -0.31 | -0.7% | $44.47 | $44.58 | $43.96 | 14,500 | |
| $44.45 | +0.24 | +0.5% | $44.42 | $44.59 | $43.93 | 25,000 | |
| $44.21 | -0.57 | -1.3% | $44.31 | $44.52 | $43.89 | 13,100 | |
| $44.78 | +0.14 | +0.3% | $44.55 | $44.90 | $44.50 | 11,900 | |
| $44.64 | -0.43 | -1.0% | $45.03 | $45.19 | $44.21 | 6,900 | |
| $45.07 | -0.57 | -1.2% | $45.73 | $45.73 | $44.80 | 31,400 | |
| $45.64 | -0.22 | -0.5% | $45.66 | $45.67 | $45.28 | 11,100 | |
| $45.86 | +0.78 | +1.7% | $45.75 | $46.04 | $45.52 | 36,800 | |
| $45.08 | +0.11 | +0.2% | $45.03 | $45.17 | $44.62 | 46,729 | |
| $44.97 | +0.37 | +0.8% | $44.88 | $46.44 | $44.78 | 15,077 | |
| $44.60 | -0.555 | -1.2% | $45.03 | $45.19 | $44.60 | 5,905 | |
| $45.16 | -0.31 | -0.7% | $45.47 | $45.47 | $44.95 | 140,779 | |
| $45.47 | -0.725 | -1.6% | $45.66 | $45.66 | $45.20 | 7,583 | |
| $46.19 | -0.222 | -0.5% | $46.40 | $46.59 | $46.17 | 6,970 | |
| $46.41 | -0.797 | -1.7% | $46.63 | $46.72 | $46.18 | 11,782 | |
| $47.21 | +0.09 | +0.2% | $47.11 | $47.52 | $47.02 | 33,634 | |
| $47.12 | +0.175 | +0.4% | $47.04 | $47.27 | $46.93 | 10,209 | |
| $46.95 | +0.012 | 0.0% | $46.71 | $47.21 | $46.58 | 60,238 | |
| $46.93 | -0.197 | -0.4% | $46.99 | $48.00 | $46.45 | 74,273 | |
| $47.13 | +0.375 | +0.8% | $46.88 | $47.39 | $46.83 | 40,830 | |
| $46.76 | -0.359 | -0.8% | $46.91 | $47.17 | $46.57 | 105,944 | |
| $47.11 | -0.171 | -0.4% | $47.32 | $47.32 | $46.81 | 50,101 | |
| $47.29 | -0.195 | -0.4% | $47.50 | $47.66 | $46.81 | 234,174 | |
| $47.48 | +0.441 | +0.9% | $47.76 | $47.76 | $44.24 | 53,440 | |
| $47.04 | +0.368 | +0.8% | $46.94 | $47.48 | $46.84 | 39,197 | |
| $46.67 | +0.486 | +1.1% | $46.18 | $46.84 | $46.18 | 67,376 | |
| $46.19 | -0.37 | -0.8% | $46.29 | $46.52 | $46.05 | 51,082 | |
| $46.56 | +0.665 | +1.4% | $46.20 | $46.70 | $46.07 | 64,290 | |
| $45.89 | -0.035 | -0.1% | $45.75 | $46.24 | $45.18 | 84,281 | |
| $45.93 | +0.468 | +1.0% | $46.31 | $46.31 | $45.77 | 39,839 | |
| $45.46 | -0.52 | -1.1% | $45.75 | $45.95 | $45.37 | 483,411 | |
| $45.98 | +0.27 | +0.6% | $46.06 | $46.13 | $45.69 | 39,401 | |
| $45.71 | -0.049 | -0.1% | $45.97 | $45.97 | $45.59 | 25,704 | |
| $45.76 | -0.128 | -0.3% | $45.82 | $46.00 | $45.48 | 49,001 | |
| $45.88 | +0.679 | +1.5% | $46.03 | $46.03 | $45.57 | 22,623 | |
| $45.21 | -0.25 | -0.5% | $45.77 | $45.80 | $45.19 | 43,923 | |
| $45.46 | +0.155 | +0.3% | $45.63 | $45.65 | $45.34 | 11,993 | |
| $45.30 | +0.187 | +0.4% | $45.44 | $45.44 | $44.83 | 30,050 | |
| $45.11 | +0.199 | +0.4% | $45.25 | $45.42 | $44.90 | 38,573 | |
| $44.91 | +0.074 | +0.2% | $44.83 | $45.30 | $44.83 | 22,922 | |
| $44.84 | +0.979 | +2.2% | $44.37 | $45.01 | $44.37 | 33,763 | |
| $43.86 | +0.456 | +1.0% | $43.47 | $44.01 | $43.47 | 33,426 |
- Ticker
- NASDAQ:FEMS
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
First Trust Emerging Markets Small Cap AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Emerging Markets Small Cap AlphaDEX Fund.