Indicators

Emles Federal Contractors ETF (NY: FEDX )

24.58 UNCHANGED

Last Price Updated: 8:00 PM EDT, Oct 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.69	23.90	23.69	23.90	710	+0.11(+0.47%)
Jan 28, 2022	23.45	23.79	22.41	23.79	8,382	+0.07(+0.28%)
Jan 27, 2022	23.65	24.15	23.65	23.73	397	-0.50(-2.08%)
Jan 26, 2022	24.59	24.62	24.23	24.23	8,160	-0.13(-0.54%)
Jan 25, 2022	24.04	24.41	24.03	24.36	2,021	-0.08(-0.32%)
Jan 24, 2022	23.95	24.44	23.95	24.44	1,558	+0.23(+0.94%)
Jan 21, 2022	24.21	24.21	24.21	24.21	100	-0.21(-0.86%)
Jan 20, 2022	24.83	24.83	24.42	24.42	2,307	-0.21(-0.85%)
Jan 19, 2022	24.83	24.83	24.63	24.63	1,315	-0.17(-0.68%)
Jan 18, 2022	24.71	24.80	24.71	24.80	557	-0.31(-1.24%)
Jan 14, 2022				25.11	0	+0.21(+0.85%)
Jan 13, 2022	24.90	24.90	24.90	24.90	35	+0.08(+0.31%)
Jan 12, 2022	24.80	24.82	24.78	24.82	1,280	-0.15(-0.58%)
Jan 11, 2022	24.73	24.98	24.73	24.97	1,741	+0.14(+0.57%)
Jan 10, 2022	24.77	24.83	24.77	24.83	436	-0.12(-0.48%)
Jan 07, 2022	25.00	25.00	24.95	24.95	738	+0.09(+0.37%)
Jan 06, 2022	24.85	24.85	24.85	24.85	54	+0.04(+0.18%)
Jan 05, 2022	25.22	25.22	24.81	24.81	500	-0.41(-1.62%)
Jan 04, 2022	25.03	25.22	25.03	25.22	863	+0.40(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.