Dark

FDE
FIRST TRUST ALPHADEX EMERG MKT
stock TSE

Inactive

Nov 30, 2022

13.90CAD+1.312%(+0.18)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-30	13.8000	13.9000	13.8000	13.9000	+1.312%	300	0.000%
2022-11-29	13.4600	13.7200	13.4600	13.7200	+2.465%	200	+1.312%
2022-11-28	13.5000	13.5000	13.3800	13.3900	-0.962%	1,744	+3.809%
2022-11-22	13.5300	13.5300	13.5200	13.5200	-0.442%	3,900	+2.811%
2022-11-21	13.5800	13.5800	13.5800	13.5800	-1.665%	1,400	+2.356%
2022-11-16	13.8100	13.8100	13.8100	13.8100	-1.708%	1,000	+0.652%
2022-11-15	14.0500	14.0500	14.0500	14.0500	+0.429%	100	-1.068%
2022-11-14	13.9800	13.9900	13.9800	13.9900	+1.894%	604	-0.643%
2022-11-08	13.7300	13.7300	13.7300	13.7300	+6.023%	1,332	+1.238%
2022-10-31	12.9500	12.9500	12.9500	12.9500	+0.310%	300	+7.336%
2022-10-28	13.0500	13.0500	12.9100	12.9100	-1.526%	2,237	+7.668%
2022-10-27	13.1100	13.1100	13.1100	13.1100	+0.537%	100	+6.026%
2022-10-26	13.0400	13.0400	13.0400	13.0400	+0.308%	100	+6.595%
2022-10-25	13.0000	13.0000	13.0000	13.0000	-4.622%	300	+6.923%
2022-10-21	13.4600	13.6300	13.4600	13.6300	+3.179%	669	+1.981%
2022-10-20	13.2000	13.2100	13.2000	13.2100	+1.304%	250	+5.223%
2022-10-19	13.0500	13.0500	13.0400	13.0400	-0.077%	854	+6.595%
2022-10-17	12.8700	13.0500	12.8700	13.0500	+1.556%	400	+6.513%
2022-10-14	13.0000	13.0000	12.8500	12.8500	+0.469%	1,773	+8.171%
2022-10-13	12.7900	12.7900	12.7900	12.7900	+0.078%	273	+8.679%
2022-10-12	12.7800	12.8000	12.7800	12.7800	-6.511%	2,850	+8.764%
2022-09-21	13.5800	13.6800	13.5800	13.6700	+3.639%	5,001	+1.683%
2022-09-16	13.1900	13.1900	13.1900	13.1900	-2.657%	175	+5.383%
2022-09-15	13.5500	13.5500	13.5500	13.5500	-3.214%	300	+2.583%
2022-08-31	13.9700	14.0800	13.9600	14.0000	-4.502%	27,500	-0.714%
2022-08-29	14.5000	14.6600	14.5000	14.6600	+0.480%	13,700	-5.184%
2022-08-26	14.6000	14.6000	14.5900	14.5900	-0.205%	6,900	-4.729%
2022-08-25	14.6200	14.6200	14.6200	14.6200	+1.740%	1,002	-4.925%
2022-08-23	14.3700	14.3700	14.3700	14.3700	-2.311%	1,000	-3.271%
2022-08-15	14.6100	14.7100	14.6100	14.7100	-1.009%	1,182	-5.506%
2022-08-12	14.8600	14.8600	14.8600	14.8600	+2.201%	382	-6.460%
2022-08-10	14.6300	14.6300	14.5400	14.5400	+1.253%	2,604	-4.402%
2022-08-08	14.3600	14.3600	14.3600	14.3600	+2.718%	1,037	-3.203%
2022-08-04	13.9200	14.0300	13.9200	13.9800	+2.118%	900	-0.572%
2022-08-03	13.6900	13.6900	13.6900	13.6900	+3.010%	165	+1.534%
2022-07-21	13.2900	13.2900	13.2900	13.2900	-0.747%	100	+4.590%
2022-07-18	13.3900	13.3900	13.3900	13.3900	+5.020%	119	+3.809%
2022-07-14	12.7500	12.7500	12.7500	12.7500	-2.968%	500	+9.020%
2022-07-12	13.1400	13.1400	13.1400	13.1400	-3.666%	1,988	+5.784%
2022-07-07	13.6400	13.6400	13.6400	13.6400	+4.682%	960	+1.906%
2022-07-06	13.0300	13.0300	13.0300	13.0300	-4.821%	100	+6.677%
2022-06-30	13.6900	13.6900	13.6900	13.6900	-5.586%	1,307	+1.534%
2022-06-27	14.4300	14.5000	14.4300	14.5000	+1.826%	811	-4.138%
2022-06-24	14.2400	14.2400	14.2400	14.2400	-0.350%	108	-2.388%
2022-06-22	14.2900	14.2900	14.2900	14.2900	-1.312%	501	-2.729%
2022-06-17	14.4600	14.4800	14.4600	14.4800	-3.531%	2,677	-4.006%
2022-06-13	15.0100	15.0100	15.0100	15.0100	-10.867%	133	-7.395%
2022-05-27	16.8500	16.8500	16.8100	16.8400	+0.838%	7,000	-17.458%
2022-05-26	16.7000	16.7000	16.7000	16.7000	+2.454%	336	-16.766%
2022-05-24	16.3500	16.4400	16.3000	16.3000	+2.839%	1,800	-14.724%
2022-05-20	15.8500	15.8500	15.8500	15.8500	+1.995%	401	-12.303%
2022-05-16	15.5400	15.5400	15.5400	15.5400	+0.909%	900	-10.553%
2022-05-13	15.3600	15.4000	15.3600	15.4000	+5.479%	879	-9.740%
2022-05-12	14.6000	14.6000	14.6000	14.6000	-2.667%	170	-4.795%
2022-05-11	15.0000	15.0000	15.0000	15.0000	+1.764%	500	-7.333%
2022-05-10	14.7400	14.7400	14.7400	14.7400	-0.338%	300	-5.699%
2022-05-09	14.7900	14.7900	14.7900	14.7900	-6.805%	1,350	-6.018%
2022-05-04	15.8700	15.8700	15.8700	15.8700	-1.245%	749	-12.413%
2022-05-03	16.0700	16.0700	16.0700	16.0700	-4.459%	286	-13.503%
2022-04-21	16.7400	16.8200	16.7400	16.8200	-4.757%	552	-17.360%
2022-04-18	17.6600	17.6600	17.6600	17.6600	+0.398%	301	-21.291%
2022-04-12	17.5900	17.5900	17.5900	17.5900	+0.342%	120	-20.978%
2022-04-08	17.5300	17.5300	17.5300	17.5300	-0.228%	108	-20.707%
2022-04-06	17.5700	17.5700	17.5700	17.5700	-3.568%	100	-20.888%
2022-04-05	18.2200	18.2200	18.2200	18.2200	+0.607%	200	-23.710%
2022-04-04	18.1900	18.1900	18.0900	18.1100	+1.913%	2,726	-23.247%
2022-03-31	17.7400	17.7700	17.7400	17.7700	+0.966%	800	-21.778%
2022-03-29	17.6000	17.6000	17.6000	17.6000	0.000%	300	-21.023%
2022-03-28	17.6000	17.6000	17.6000	17.6000	+1.266%	500	-21.023%
2022-03-22	17.3800	17.3800	17.3800	17.3800	+3.947%	975	-20.023%
2022-03-18	16.7200	16.7200	16.7200	16.7200	+2.829%	100	-16.866%
2022-03-14	16.2400	16.2600	16.2400	16.2600	-1.335%	420	-14.514%
2022-03-09	16.4800	16.4800	16.4800	16.4800	+0.122%	498	-15.655%
2022-03-08	16.4700	16.4700	16.4600	16.4600	+0.061%	3,002	-15.553%
2022-03-07	16.4500	16.4500	16.4500	16.4500	-1.497%	155	-15.502%
2022-03-04	16.7000	16.7000	16.7000	16.7000	-0.417%	254	-16.766%
2022-03-03	16.7700	16.7700	16.7700	16.7700	+7.157%	100	-17.114%
2022-02-24	15.8200	15.8200	15.6500	15.6500	-2.614%	1,200	-11.182%
2022-02-22	16.0700	16.0700	16.0700	16.0700	-0.680%	148	-13.503%
2022-02-17	16.1800	16.1800	16.1800	16.1800	-0.553%	554	-14.091%
2022-02-16	16.2700	16.2700	16.2700	16.2700	+1.497%	187	-14.567%
2022-02-15	16.0300	16.0300	16.0300	16.0300	+1.972%	124	-13.288%
2022-02-07	15.6800	15.7200	15.6800	15.7200	+1.223%	8,501	-11.578%
2022-02-04	15.5300	15.5300	15.5300	15.5300	+0.323%	100	-10.496%
2022-02-03	15.4800	15.4800	15.4800	15.4800	+0.065%	102	-10.207%
2022-02-01	15.4800	15.4800	15.4700	15.4700	+0.520%	800	-10.149%
2022-01-31	15.2600	15.3900	15.2600	15.3900	+0.852%	15,878	-9.682%
2022-01-26	15.2600	15.2600	15.2600	15.2600	+2.485%	164	-8.912%
2022-01-25	14.8900	14.8900	14.8900	14.8900	+0.744%	1,902	-6.649%
2022-01-24	14.6000	14.7900	14.6000	14.7800	-1.729%	2,409	-5.954%
2022-01-21	15.0400	15.0400	15.0400	15.0400	-2.528%	480	-7.580%
2022-01-19	15.4700	15.4700	15.4300	15.4300	+1.848%	521	-9.916%
2022-01-18	15.1300	15.1500	15.1200	15.1500	+1.000%	1,242	-8.251%
2022-01-14	15.0000	15.0000	15.0000	15.0000	-1.055%	304	-7.333%
2022-01-12	15.2400	15.2400	15.1600	15.1600	+4.121%	255	-8.311%
2022-01-07	14.4700	14.5600	14.4700	14.5600	+0.901%	1,310	-4.533%
2022-01-06	14.4300	14.4300	14.4300	14.4300	-2.368%	348	-3.673%
2022-01-04	14.7800	14.7800	14.7800	14.7800	-1.269%	267	-5.954%
2021-12-31	14.9700	14.9700	14.9700	14.9700	+0.067%	100	-7.148%
2021-12-30	14.9600	14.9600	14.9600	14.9600	+2.116%	100	-7.086%
2021-12-21	14.6500	14.6500	14.6500	14.6500	+2.376%	1,524	-5.119%
2021-12-20	14.3100	14.3100	14.3100	14.3100	-3.180%	1,517	-2.865%
2021-12-17	14.7800	14.7800	14.7800	14.7800	+0.750%	100	-5.954%
2021-12-15	14.6700	14.6700	14.6700	14.6700	+0.548%	101	-5.249%
2021-12-14	14.5900	14.5900	14.5900	14.5900	-1.152%	101	-4.729%
2021-12-13	14.8900	14.8900	14.7600	14.7600	-3.592%	914	-5.827%
2021-12-08	15.3100	15.3100	15.3100	15.3100	-0.455%	264	-9.210%
2021-12-07	15.3400	15.3800	15.3400	15.3800	+1.854%	400	-9.623%
2021-12-06	15.1000	15.1000	15.1000	15.1000	+2.304%	102	-7.947%
2021-12-01	14.9200	14.9200	14.7600	14.7600	+0.958%	958	-5.827%
2021-11-30	14.6200	14.6200	14.6200	14.6200	-4.694%	1,182	-4.925%
2021-11-24	15.3400	15.3400	15.3400	15.3400	+1.254%	317	-9.387%
2021-11-23	15.1500	15.1500	15.1500	15.1500	-1.751%	719	-8.251%
2021-11-22	15.4200	15.4200	15.4200	15.4200	+0.784%	309	-9.857%
2021-11-19	15.3000	15.3000	15.3000	15.3000	+0.065%	110	-9.150%
2021-11-18	15.2900	15.2900	15.2900	15.2900	-1.735%	129	-9.091%
2021-11-17	15.5600	15.5600	15.5600	15.5600	-0.829%	1,644	-10.668%
2021-11-16	15.6800	15.6900	15.6800	15.6900	+2.818%	547	-11.409%
2021-11-08	15.3000	15.3000	15.2600	15.2600	+0.329%	426	-8.912%
2021-11-05	15.1900	15.2100	15.1900	15.2100	+0.462%	2,878	-8.613%
2021-11-04	15.1400	15.1400	15.1400	15.1400	+2.090%	111	-8.190%
2021-11-02	14.8300	14.8300	14.8300	14.8300	-1.199%	146	-6.271%
2021-10-29	15.0100	15.0100	15.0100	15.0100	-3.348%	170	-7.395%
2021-10-27	15.5300	15.5300	15.5300	15.5300	-3.240%	154	-10.496%
2021-10-20	16.0300	16.0500	16.0300	16.0500	-0.865%	320	-13.396%
2021-10-15	16.2000	16.2000	16.1900	16.1900	+1.760%	305	-14.145%
2021-10-14	15.9100	15.9100	15.9100	15.9100	+0.952%	9,000	-12.634%
2021-10-12	15.7600	15.7600	15.7600	15.7600	+2.205%	102	-11.802%
2021-10-05	15.4200	15.4200	15.4200	15.4200	+0.718%	101	-9.857%
2021-09-29	15.3100	15.3100	15.3100	15.3100	-0.326%	1,084	-9.210%
2021-09-28	15.3600	15.3600	15.3600	15.3600	-2.723%	1,516	-9.505%
2021-09-27	15.7900	15.7900	15.7900	15.7900	-0.063%	161	-11.970%
2021-09-24	15.8000	15.8000	15.8000	15.8000	+2.001%	1,426	-12.025%
2021-09-21	15.4900	15.4900	15.4900	15.4900	+2.177%	462	-10.265%
2021-09-20	15.2100	15.2100	15.1600	15.1600	-6.535%	300	-8.311%
2021-09-14	16.2200	16.2600	16.2200	16.2200	-0.613%	1,201	-14.303%
2021-09-13	16.3200	16.3200	16.3200	16.3200	+0.555%	208	-14.828%
2021-09-10	16.2300	16.2300	16.2300	16.2300	+1.121%	1,096	-14.356%
2021-09-09	15.9600	16.0700	15.9600	16.0500	-3.661%	300	-13.396%
2021-09-02	16.5500	16.6600	16.5500	16.6600	-0.418%	420	-16.567%
2021-09-01	16.7300	16.7300	16.7300	16.7300	+0.783%	609	-16.916%
2021-08-31	16.6000	16.6000	16.6000	16.6000	0.000%	398	-16.265%
2021-08-27	16.6000	16.6000	16.6000	16.6000	+1.281%	500	-16.265%
2021-08-24	16.1900	16.3900	16.1900	16.3900	+2.374%	3,234	-15.192%
2021-08-23	16.0200	16.0200	16.0100	16.0100	+2.497%	1,100	-13.179%
2021-08-20	15.5400	15.6200	15.5400	15.6200	-1.637%	200	-11.012%
2021-08-17	15.8800	15.8800	15.8800	15.8800	-2.397%	131	-12.469%
2021-08-13	16.2700	16.2700	16.2700	16.2700	-1.394%	635	-14.567%
2021-08-11	16.5000	16.5000	16.5000	16.5000	+0.365%	2,236	-15.758%
2021-08-05	16.4400	16.4400	16.4400	16.4400	-2.201%	100	-15.450%
2021-07-28	16.6400	16.8100	16.6400	16.8100	+2.500%	1,700	-17.311%
2021-07-27	16.3700	16.4000	16.3700	16.4000	-0.846%	10,504	-15.244%
2021-07-26	16.5400	16.5400	16.5400	16.5400	+0.182%	807	-15.961%
2021-07-21	16.5100	16.5100	16.5100	16.5100	+0.671%	100	-15.809%
2021-07-20	16.4200	16.4200	16.4000	16.4000	+1.172%	1,600	-15.244%
2021-07-19	16.1600	16.2100	16.1600	16.2100	-3.627%	1,849	-14.250%
2021-07-16	16.8200	16.8200	16.8200	16.8200	-1.059%	507	-17.360%
2021-07-14	17.0000	17.0000	17.0000	17.0000	+1.980%	1,701	-18.235%
2021-07-12	16.5000	16.6700	16.5000	16.6700	-1.999%	1,740	-16.617%
2021-07-06	17.0100	17.0100	17.0100	17.0100	-5.290%	110	-18.283%
2021-06-23	17.9600	17.9600	17.9600	17.9600	+1.699%	189	-22.606%
2021-06-21	17.6400	17.6600	17.6400	17.6600	-0.619%	25,680	-21.291%
2021-06-17	17.7700	17.7700	17.7700	17.7700	-0.448%	584	-21.778%
2021-06-16	17.8500	17.8500	17.8500	17.8500	-0.612%	100	-22.129%
2021-06-15	18.0700	18.0700	17.9600	17.9600	-1.319%	512	-22.606%
2021-06-14	18.2000	18.2000	18.2000	18.2000	+0.552%	170	-23.626%
2021-06-08	18.1000	18.1000	18.1000	18.1000	+0.166%	344	-23.204%
2021-06-03	18.0700	18.0700	18.0700	18.0700	+2.090%	713	-23.077%
2021-05-27	17.7000	17.7000	17.7000	17.7000	+0.683%	123	-21.469%
2021-05-25	17.5800	17.5800	17.5800	17.5800	+0.457%	100	-20.933%
2021-05-21	17.5000	17.5000	17.5000	17.5000	-0.398%	601	-20.571%
2021-05-20	17.5700	17.5700	17.5700	17.5700	+0.057%	581	-20.888%
2021-05-19	17.6900	17.6900	17.5600	17.5600	+0.920%	355	-20.843%
2021-05-17	17.4000	17.4000	17.4000	17.4000	0.000%	595	-20.115%
2021-05-13	17.4000	17.4000	17.4000	17.4000	-1.024%	100	-20.115%
2021-05-12	17.5800	17.5800	17.5800	17.5800	-1.733%	100	-20.933%
2021-05-10	17.8900	17.8900	17.8900	17.8900	+2.404%	301	-22.303%
2021-05-06	17.4700	17.4700	17.4700	17.4700	+2.224%	1,096	-20.435%
2021-05-04	17.1200	17.1200	17.0900	17.0900	-1.042%	548	-18.666%
2021-05-03	17.2700	17.2700	17.2700	17.2700	-0.231%	360	-19.514%
2021-04-30	17.3900	17.3900	17.3100	17.3100	-1.982%	200	-19.700%
2021-04-29	17.6700	17.6700	17.6600	17.6600	+4.745%	266	-21.291%
2021-04-14	16.8600	16.8600	16.8600	16.8600	+0.898%	120	-17.556%
2021-04-09	16.7100	16.7100	16.7100	16.7100	+3.660%	100	-16.816%
2021-03-30	16.1700	16.1700	16.1200	16.1200	+0.624%	887	-13.772%
2021-03-29	16.0200	16.0200	16.0200	16.0200	0.000%	271	-13.233%
2021-03-26	16.0200	16.0200	16.0200	16.0200	+1.714%	109	-13.233%
2021-03-25	15.7500	15.7500	15.7500	15.7500	-3.077%	959	-11.746%
2021-03-23	16.2500	16.2500	16.2500	16.2500	-0.733%	1,127	-14.462%
2021-03-22	16.3700	16.3700	16.3700	16.3700	+2.441%	525	-15.089%
2021-03-09	16.0200	16.0200	15.9800	15.9800	+0.630%	6,500	-13.016%
2021-03-08	16.2300	16.2300	15.8700	15.8800	-3.406%	5,275	-12.469%
2021-03-04	16.4400	16.4400	16.4400	16.4400	+1.045%	313	-15.450%
2021-03-03	16.2700	16.2700	16.2700	16.2700	-0.367%	100	-14.567%
2021-03-01	16.3300	16.3300	16.3300	16.3300	-2.624%	230	-14.881%
2021-02-24	16.7700	16.7700	16.7700	16.7700	+1.945%	106	-17.114%
2021-02-23	16.4500	16.4500	16.4500	16.4500	-1.023%	200	-15.502%
2021-02-12	16.7000	16.7000	16.6200	16.6200	+0.911%	240	-16.366%
2021-02-08	16.4700	16.4700	16.4700	16.4700	+4.838%	183	-15.604%
2021-02-04	15.7000	15.7100	15.7000	15.7100	-1.133%	3,078	-11.521%
2021-02-03	15.8900	15.8900	15.8900	15.8900	+1.146%	250	-12.524%
2021-02-02	15.7100	15.7100	15.7100	15.7100	+2.279%	1,326	-11.521%
2021-01-29	15.3600	15.3600	15.3600	15.3600	-0.775%	300	-9.505%
2021-01-28	15.4800	15.4800	15.4800	15.4800	-2.396%	1,574	-10.207%
2021-01-26	15.8600	15.8600	15.8600	15.8600	-1.061%	117	-12.358%
2021-01-22	16.0300	16.0300	16.0300	16.0300	-1.897%	834	-13.288%
2021-01-20	16.3400	16.3400	16.3400	16.3400	+0.307%	191	-14.933%
2021-01-19	16.2500	16.2900	16.2500	16.2900	+0.680%	424	-14.672%
2021-01-15	16.2400	16.2400	16.1800	16.1800	+0.372%	208	-14.091%
2021-01-12	16.1200	16.1200	16.1200	16.1200	+1.961%	200	-13.772%
2021-01-05	15.8750	15.8750	15.8100	15.8100	-0.503%	1,919	-12.081%
2021-01-04	15.8400	15.8900	15.8100	15.8900	+2.781%	301	-12.524%
2020-12-29	15.4600	15.4600	15.4600	15.4600	+1.377%	1,400	-10.091%
2020-12-21	15.2500	15.2500	15.2500	15.2500	+1.464%	252	-8.852%
2020-12-16	15.0300	15.0300	15.0300	15.0300	-0.661%	1,552	-7.518%
2020-12-15	15.1300	15.1300	15.1300	15.1300	+1.408%	235	-8.130%
2020-12-10	14.9200	14.9200	14.9200	14.9200	-0.134%	400	-6.836%
2020-12-08	14.8900	14.9400	14.8900	14.9400	-0.466%	330	-6.961%
2020-12-07	15.0100	15.0100	15.0100	15.0100	+3.589%	197	-7.395%
2020-12-02	14.4900	14.4900	14.4900	14.4900	+1.117%	727	-4.072%
2020-11-27	14.2800	14.3300	14.2800	14.3300	+0.987%	1,581	-3.001%
2020-11-25	14.1900	14.1900	14.1900	14.1900	+2.233%	100	-2.044%
2020-11-19	13.8800	13.8800	13.8800	13.8800	+0.945%	842	+0.144%
2020-11-11	13.7500	13.7500	13.7500	13.7500	+0.954%	117	+1.091%
2020-11-10	13.6200	13.6200	13.6200	13.6200	-1.233%	355	+2.056%
2020-11-09	13.7900	13.7900	13.7900	13.7900	+3.919%	618	+0.798%
2020-11-05	13.2700	13.2700	13.2700	13.2700	+6.930%	336	+4.748%
2020-10-30	12.4100	12.4100	12.4100	12.4100	-0.481%	1,000	+12.006%
2020-10-29	12.4700	12.4700	12.4700	12.4700	-5.315%	200	+11.468%
2020-10-23	13.1700	13.1700	13.1700	13.1700	+0.381%	1,440	+5.543%
2020-10-06	13.1200	13.1200	13.1200	13.1200	+1.863%	112	+5.945%
2020-10-01	12.9100	12.9100	12.8800	12.8800	+1.497%	1,539	+7.919%
2020-09-25	12.7200	12.7200	12.6900	12.6900	-0.079%	959	+9.535%
2020-09-24	12.7000	12.7000	12.7000	12.7000	-2.682%	187	+9.449%
2020-09-08	13.0500	13.0500	13.0500	13.0500	-0.609%	210	+6.513%
2020-08-25	13.1300	13.1300	13.1300	13.1300	-1.055%	100	+5.864%
2020-08-18	13.2600	13.2700	13.2600	13.2700	+1.066%	352	+4.748%
2020-08-11	13.1300	13.1300	13.1300	13.1300	-0.152%	130	+5.864%
2020-07-30	13.1500	13.1500	13.1500	13.1500	+1.544%	200	+5.703%
2020-07-22	12.9500	12.9500	12.9500	12.9500	+1.569%	1,375	+7.336%
2020-07-20	12.7500	12.7500	12.7500	12.7500	+1.918%	1,058	+9.020%
2020-07-16	12.5100	12.5100	12.5100	12.5100	-0.239%	389	+11.111%
2020-07-13	12.5400	12.5400	12.5400	12.5400	+13.075%	3,000	+10.845%
2020-05-29	11.0900	11.0900	11.0900	11.0900	-0.538%	1,012	+25.338%
2020-05-27	11.1500	11.1500	11.1500	11.1500	+0.450%	348	+24.664%
2020-05-26	11.1200	11.1200	11.1000	11.1000	+4.225%	6,000	+25.225%
2020-05-22	10.6450	10.6500	10.6450	10.6500	-1.753%	3,000	+30.516%
2020-05-20	10.8400	10.8400	10.8400	10.8400	+0.370%	1,308	+28.229%
2020-05-19	10.8000	10.8000	10.8000	10.8000	+2.857%	1,700	+28.704%
2020-05-01	10.5000	10.5000	10.5000	10.5000	0.000%	100	+32.381%
2020-04-24	10.5000	10.5000	10.5000	10.5000	-1.593%	100	+32.381%
2020-04-22	10.8500	10.8500	10.6700	10.6700	-3.439%	365	+30.272%
2020-04-14	11.0400	11.0500	11.0400	11.0500	+10.500%	853	+25.792%
2020-04-03	10.0000	10.0000	10.0000	10.0000	-5.482%	200	+39.000%
2020-03-26	10.5800	10.5800	10.5800	10.5800	+17.686%	332	+31.380%
2020-03-23	8.9900	8.9900	8.9900	8.9900	-18.863%	200	+54.616%
2020-03-12	11.0800	11.0800	11.0800	11.0800	-12.133%	100	+25.451%
2020-03-11	12.7850	12.7850	12.6100	12.6100	+0.159%	1,477	+10.230%
2020-03-09	12.5900	12.5900	12.5900	12.5900	-15.047%	800	+10.405%
2020-03-03	14.8100	14.8200	14.8100	14.8200	-8.235%	2,065	-6.208%
2020-02-10	16.2000	16.2000	16.1500	16.1500	-0.554%	1,751	-13.932%
2020-02-07	16.2400	16.2400	16.2400	16.2400	+0.995%	1,714	-14.409%
2020-02-03	16.0800	16.0800	16.0800	16.0800	+0.815%	1,207	-13.557%
2020-01-31	15.9500	15.9500	15.9500	15.9500	-4.946%	100	-12.853%
2020-01-23	16.7800	16.7800	16.7800	16.7800	-1.986%	1,497	-17.163%
2020-01-17	17.1200	17.1200	17.1200	17.1200	+2.761%	1,000	-18.808%
2019-12-19	16.6600	16.6600	16.6600	16.6600	+0.483%	345	-16.567%
2019-12-18	16.5800	16.5800	16.5800	16.5800	+0.546%	496	-16.164%
2019-12-17	16.4900	16.4900	16.4900	16.4900	+0.918%	215	-15.706%
2019-12-13	16.3300	16.3400	16.3300	16.3400	+1.239%	1,817	-14.933%
2019-12-12	16.1400	16.1400	16.1300	16.1400	+7.600%	857	-13.879%
2019-12-02	15.0000	15.0000	15.0000	15.0000	-0.859%	435	-7.333%
2019-11-13	15.1300	15.1300	15.1300	15.1300	-0.329%	1,300	-8.130%
2019-10-24	15.1800	15.1800	15.1800	15.1800	+1.674%	660	-8.432%
2019-10-21	14.9300	14.9300	14.9300	14.9300	+3.825%	1,310	-6.899%
2019-10-02	14.3800	14.3800	14.3800	14.3800	-3.684%	100	-3.338%
2019-09-26	14.9300	14.9300	14.9300	14.9300	+0.067%	1,000	-6.899%
2019-09-25	14.8000	14.9200	14.8000	14.9200	-0.995%	1,500	-6.836%
2019-09-20	15.0700	15.0700	15.0700	15.0700	-0.199%	1,700	-7.764%
2019-09-17	15.1000	15.1000	15.1000	15.1000	+0.332%	100	-7.947%
2019-09-05	15.0500	15.0500	15.0500	15.0500	+2.381%	665	-7.641%
2019-08-20	14.7000	14.7000	14.7000	14.7000	-8.010%	142	-5.442%
2019-07-17	15.9800	15.9800	15.9800	15.9800	-0.745%	319	-13.016%
2019-07-16	16.1000	16.1000	16.1000	16.1000	+0.187%	200	-13.665%
2019-07-12	16.0700	16.0700	16.0700	16.0700	+1.709%	200	-13.503%
2019-07-03	15.8000	15.8000	15.8000	15.8000	+0.445%	200	-12.025%
2019-06-21	15.7300	15.7300	15.7300	15.7300	-0.569%	1,400	-11.634%
2019-06-20	15.6100	15.8200	15.6100	15.8200	+1.345%	2,607	-12.137%
2019-06-11	15.6100	15.6100	15.6100	15.6100	+2.833%	500	-10.955%
2019-05-09	15.1800	15.1800	15.1800	15.1800	-2.505%	100	-8.432%
2019-04-25	15.5700	15.5700	15.5700	15.5700	-1.705%	223	-10.726%
2019-04-05	15.8300	15.8400	15.8300	15.8400	+4.211%	650	-12.247%
2019-03-29	15.2000	15.2000	15.2000	15.2000	-3.797%	1,200	-8.553%
2019-03-20	15.8000	15.8000	15.8000	15.8000	+0.445%	100	-12.025%
2019-03-11	15.7300	15.7300	15.7300	15.7300	+3.966%	1,800	-11.634%
2019-03-08	15.1300	15.1300	15.1300	15.1300	-3.199%	100	-8.130%
2019-03-06	15.6300	15.6300	15.6300	15.6300	+0.064%	100	-11.068%
2019-03-05	15.4000	15.6200	15.4000	15.6200	+0.970%	13,101	-11.012%
2019-03-04	15.4700	15.4700	15.4700	15.4700	-2.888%	322	-10.149%
2019-02-26	15.9300	15.9300	15.9300	15.9300	+0.378%	2,500	-12.743%
2019-02-22	15.7000	15.8700	15.7000	15.8700	+1.536%	1,070	-12.413%
2019-02-21	15.6300	15.6300	15.6300	15.6300	-1.698%	100	-11.068%
2019-02-20	16.1600	16.1600	15.9000	15.9000	+0.569%	1,947	-12.579%
2019-02-19	15.8100	15.8100	15.8100	15.8100	+4.082%	11,000	-12.081%
2019-02-08	15.1900	15.1900	15.1900	15.1900	-3.922%	210	-8.492%
2019-01-31	15.8100	15.8100	15.8100	15.8100	+1.672%	1,200	-12.081%
2019-01-30	15.5500	15.5500	15.5500	15.5500	+6.216%	100	-10.611%
2019-01-03	14.6400	14.6400	14.6400	14.6400	+2.092%	6,000	-5.055%
2018-12-31	14.3400	14.3400	14.3400	14.3400	+1.630%	6,000	-3.068%
2018-12-24	14.0800	14.1100	14.0800	14.1100	-1.809%	13,000	-1.488%
2018-12-19	14.3900	14.3900	14.3700	14.3700	+0.419%	8,000	-3.271%
2018-12-18	14.3100	14.3100	14.3100	14.3100	-2.321%	300	-2.865%
2018-12-10	14.6500	14.6500	14.6500	14.6500	-2.398%	300	-5.119%
2018-11-08	15.0100	15.0100	15.0100	15.0100	+2.668%	393	-7.395%
2018-10-29	14.6200	14.6200	14.6200	14.6200	-0.814%	294	-4.925%
2018-10-25	14.7400	14.7400	14.7400	14.7400	-1.995%	339	-5.699%
2018-10-18	15.1200	15.1200	15.0400	15.0400	+0.535%	2,313	-7.580%
2018-09-25	14.9600	14.9600	14.9600	14.9600	+4.178%	1,003	-7.086%
2018-09-12	14.3600	14.3600	14.3600	14.3600	+0.701%	140	-3.203%
2018-09-10	14.2600	14.2600	14.2600	14.2600	-1.315%	3,100	-2.525%
2018-09-06	14.4500	14.4500	14.4500	14.4500	-0.207%	1,660	-3.806%
2018-09-05	14.4800	14.4800	14.4800	14.4800	-3.402%	679	-4.006%
2018-08-21	14.9900	14.9900	14.9900	14.9900	+2.112%	567	-7.272%
2018-08-17	14.6800	14.6800	14.6800	14.6800	+1.102%	100	-5.313%
2018-08-15	14.5200	14.5200	14.5200	14.5200	-8.043%	100	-4.270%
2018-08-08	15.5800	15.7900	15.5800	15.7900	-0.817%	455	-11.970%
2018-07-17	15.9200	15.9200	15.9200	15.9200	+0.887%	1,600	-12.688%
2018-07-16	15.7800	15.7800	15.7800	15.7800	-0.755%	101	-11.914%
2018-07-13	15.9000	15.9000	15.9000	15.9000	+0.063%	1,100	-12.579%
2018-07-12	15.8900	15.8900	15.8900	15.8900	-0.873%	2,600	-12.524%
2018-07-11	16.0300	16.0300	16.0300	16.0300	+1.456%	137	-13.288%
2018-07-05	15.8000	15.8000	15.8000	15.8000	+1.739%	1,000	-12.025%
2018-06-28	15.5300	15.5300	15.5300	15.5300	-4.899%	681	-10.496%
2018-06-06	16.3300	16.3300	16.3300	16.3300	+1.871%	643	-14.881%
2018-05-29	16.3700	16.3700	16.0300	16.0300	-3.376%	7,860	-13.288%
2018-05-24	16.5900	16.5900	16.5900	16.5900	+0.424%	215	-16.215%
2018-05-23	16.5200	16.5200	16.5200	16.5200	-2.766%	170	-15.860%
2018-05-14	16.9800	16.9900	16.9800	16.9900	-0.118%	4,000	-18.187%
2018-05-10	17.0100	17.0100	17.0100	17.0100	-0.176%	900	-18.283%
2018-05-04	17.0400	17.0400	17.0400	17.0400	+0.176%	100	-18.427%
2018-05-02	17.0100	17.0100	17.0100	17.0100	-1.563%	200	-18.283%
2018-04-30	17.2800	17.2800	17.2800	17.2800	0.000%	300	-19.560%
2018-04-23	17.2800	17.2800	17.2800	17.2800	-1.314%	4,091	-19.560%
2018-04-20	17.5100	17.5100	17.5100	17.5100	+1.039%	100	-20.617%
2018-04-13	17.4100	17.4100	17.3300	17.3300	-0.345%	700	-19.792%
2018-04-11	17.3900	17.3900	17.3900	17.3900	+0.346%	100	-20.069%
2018-04-10	17.3300	17.3300	17.3300	17.3300	+0.697%	100	-19.792%
2018-04-06	17.2100	17.2100	17.2100	17.2100	+0.643%	433	-19.233%
2018-04-02	17.1000	17.1000	17.1000	17.1000	-1.270%	1,000	-18.713%
2018-03-29	17.3200	17.3200	17.3200	17.3200	+2.243%	8,500	-19.746%
2018-03-28	16.9700	16.9700	16.9400	16.9400	-1.911%	5,050	-17.946%
2018-03-26	17.2700	17.2700	17.2700	17.2700	-0.690%	100	-19.514%
2018-03-22	17.3900	17.3900	17.3900	17.3900	+0.173%	198	-20.069%
2018-03-19	17.3600	17.3600	17.3600	17.3600	-3.609%	17,181	-19.931%
2018-03-09	18.0100	18.0100	18.0100	18.0100	+1.010%	660	-22.821%
2018-03-08	17.6600	17.8300	17.6600	17.8300	+3.362%	700	-22.042%
2018-03-02	17.2500	17.2500	17.2500	17.2500	-3.523%	366	-19.420%
2018-02-27	17.9200	17.9200	17.8800	17.8800	+0.280%	400	-22.260%
2018-02-16	17.8300	17.8300	17.8300	17.8300	+8.061%	100	-22.042%
2018-02-09	16.5000	16.5000	16.5000	16.5000	-2.193%	5,495	-15.758%
2018-02-08	16.9100	16.9100	16.8700	16.8700	-1.919%	800	-17.605%
2018-02-07	17.2000	17.2000	17.2000	17.2000	-1.938%	283	-19.186%
2018-02-06	17.4500	17.5400	17.4500	17.5400	-3.838%	291	-20.753%
2018-01-29	18.2400	18.2400	18.2400	18.2400	-0.219%	194	-23.794%
2018-01-25	18.2800	18.2800	18.2800	18.2800	+0.827%	200	-23.961%
2018-01-24	18.1300	18.1300	18.1300	18.1300	+0.722%	1,560	-23.331%
2018-01-22	18.0000	18.0000	18.0000	18.0000	+2.157%	1,068	-22.778%
2018-01-18	17.8800	17.8800	17.6200	17.6200	+0.916%	870	-21.112%
2018-01-16	17.5500	17.5500	17.4600	17.4600	+1.217%	4,150	-20.389%
2018-01-10	17.2500	17.2500	17.2500	17.2500	-0.519%	271	-19.420%

.dark-mode .WnXz3T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WnXz3T{ color: #333333; background-color: white; border: 2px solid #333333; }FDEFIRST TRUST ALPHADEX EMERG MKTstock TSE

FDE
FIRST TRUST ALPHADEX EMERG MKT
stock TSE