Emles Federal Contractors ETF (FEDX) Exchange: BATS

Data as of March 29, 2024

$24.58 ($-0.01) -0.02%

Emles Federal Contractors ETF - Daily Information
Click for more stock information on Emles Federal Contractors ETF.
Daily Information Data
Date March 29, 2024
Open $24.60
Previous Close $24.58
High $24.60
Low $24.58
Adjusted Open $24.60
Previous Adjusted Close $24.58
Adjusted High $24.60
Adjusted Low $24.58

About Emles Federal Contractors ETF (FEDX)

Emles Federal Contractors ETF

Historical Stock Data for Emles Federal Contractors ETF (FEDX)

Date Open High Low Close Adj.Close Volume
2022-10-19 $24.60 $24.60 $24.58 $24.58 $24.58 424
2022-10-18 $24.59 $24.59 $24.59 $24.59 $24.59 245
2022-10-17 $24.64 $24.64 $24.54 $24.59 $24.59 3,663
2022-10-14 $24.77 $24.77 $23.98 $23.98 $23.98 2,113
2022-10-13 $24.58 $24.75 $24.58 $24.75 $24.75 385
2022-10-12 $24.50 $24.54 $24.21 $24.21 $24.19 1,080
2022-10-11 $24.77 $24.77 $24.77 $24.77 $24.74 224
2022-10-10 $24.77 $24.77 $24.77 $24.77 $24.74 11
2022-10-07 $24.50 $24.57 $24.38 $24.57 $24.57 1,977
2022-10-06 $24.76 $24.76 $24.69 $24.69 $24.69 469
2022-10-05 $24.89 $24.89 $24.89 $24.89 $24.89 56
2022-10-04 $24.96 $25.04 $24.96 $25.04 $25.04 598
2022-10-03 $24.47 $24.60 $24.43 $24.43 $24.43 25,179
2022-09-30 $23.75 $23.75 $23.70 $23.70 $23.70 7,500
2022-09-29 $23.63 $23.75 $23.63 $23.75 $23.75 288
2022-09-28 $24.20 $24.29 $24.20 $24.29 $24.29 1,004
2022-09-27 $24.08 $24.12 $23.72 $23.81 $23.81 3,522
2022-09-26 $24.33 $24.33 $24.11 $24.25 $24.21 3,096
2022-09-23 $24.47 $24.53 $24.20 $24.35 $24.31 1,036
2022-09-22 $25.23 $25.23 $24.92 $24.98 $24.94 1,499
2022-09-21 $25.63 $25.71 $25.15 $25.15 $25.11 11,010
2022-09-20 $25.05 $25.27 $25.05 $25.27 $25.22 791
2022-09-19 $25.56 $25.56 $25.30 $25.37 $25.33 2,303
2022-09-16 $24.94 $25.33 $24.94 $25.32 $25.32 3,296
2022-09-15 $25.23 $25.48 $25.23 $25.32 $25.32 2,335
2022-09-14 $25.46 $25.55 $25.41 $25.55 $25.55 2,305
2022-09-13 $25.64 $25.64 $25.11 $25.17 $25.17 1,714
2022-09-12 $25.97 $26.02 $25.96 $25.96 $25.96 2,769
2022-09-09 $25.93 $26.07 $25.81 $26.00 $26.00 8,675
2022-09-08 $25.56 $25.57 $25.36 $25.52 $25.52 5,301
2022-09-07 $25.17 $25.60 $25.10 $25.60 $25.60 7,514
2022-09-06 $25.13 $25.13 $25.11 $25.11 $25.11 2,220
2022-09-02 $25.49 $25.50 $25.07 $25.07 $25.07 701
2022-09-01 $25.69 $25.69 $25.28 $25.33 $25.33 287
2022-08-31 $25.72 $25.72 $25.48 $25.48 $25.48 1,271
2022-08-30 $25.68 $25.68 $25.54 $25.54 $25.54 2,043
2022-08-29 $25.77 $26.01 $25.77 $25.98 $25.98 581
2022-08-26 $26.55 $26.55 $26.03 $26.03 $26.03 480
2022-08-25 $26.35 $26.62 $26.35 $26.61 $26.61 384
2022-08-24 $26.28 $26.29 $26.28 $26.29 $26.29 1,222
2022-08-23 $26.14 $26.14 $26.14 $26.14 $26.14 771
2022-08-22 $26.44 $26.44 $26.12 $26.12 $26.12 2,306
2022-08-19 $26.63 $26.68 $26.63 $26.68 $26.68 1,927
2022-08-18 $27.12 $27.12 $26.86 $26.90 $26.90 1,621
2022-08-17 $26.78 $26.86 $26.78 $26.85 $26.85 3,227
2022-08-16 $26.83 $26.84 $26.83 $26.83 $26.83 6,626
2022-08-15 $26.52 $26.89 $26.52 $26.84 $26.84 3,251
2022-08-12 $26.19 $26.46 $26.19 $26.44 $26.44 751
2022-08-11 $26.22 $26.22 $25.99 $26.02 $26.02 11,971
2022-08-10 $26.16 $26.18 $26.09 $26.11 $26.11 42,934
2022-08-09 $25.77 $25.77 $25.77 $25.77 $25.77 137
2022-08-08 $25.73 $25.91 $25.73 $25.80 $25.80 6,798
2022-08-05 $26.02 $26.04 $26.01 $26.04 $26.04 855
2022-08-04 $26.40 $26.42 $26.23 $26.23 $26.23 1,879
2022-08-03 $26.00 $26.42 $25.98 $26.30 $26.30 2,783
2022-08-02 $26.40 $26.40 $26.33 $26.33 $26.33 130
2022-08-01 $26.21 $26.36 $26.19 $26.27 $26.27 1,588
2022-07-29 $26.20 $26.36 $26.20 $26.33 $26.33 4,237
2022-07-28 $25.59 $25.98 $25.59 $25.91 $25.91 2,787
2022-07-27 $25.29 $25.41 $25.18 $25.39 $25.39 9,525
2022-07-26 $25.38 $25.47 $25.29 $25.34 $25.34 9,345
2022-07-25 $25.35 $25.60 $25.35 $25.50 $25.50 3,065
2022-07-22 $25.57 $25.57 $25.23 $25.24 $25.24 8,523
2022-07-21 $25.19 $25.37 $25.15 $25.37 $25.37 2,128
2022-07-20 $25.24 $25.42 $25.24 $25.28 $25.28 22,770
2022-07-19 $25.07 $25.26 $25.07 $25.19 $25.19 57,645
2022-07-18 $24.44 $24.44 $24.44 $24.44 $24.44 37
2022-07-15 $24.69 $24.71 $24.66 $24.71 $24.71 912
2022-07-14 $24.38 $24.49 $24.38 $24.49 $24.49 916
2022-07-13 $24.84 $24.84 $24.84 $24.84 $24.84 3
2022-07-12 $25.09 $25.09 $25.09 $25.09 $25.09 277
2022-07-11 $25.65 $25.67 $25.38 $25.44 $25.44 1,432
2022-07-08 $25.63 $25.72 $25.61 $25.71 $25.71 1,903
2022-07-07 $25.66 $25.66 $25.55 $25.59 $25.59 807
2022-07-06 $25.08 $25.42 $25.08 $25.42 $25.42 341
2022-07-05 $25.00 $25.04 $24.63 $25.04 $25.04 2,676
2022-07-01 $25.58 $25.85 $25.58 $25.85 $25.85 449
2022-06-30 $25.57 $25.57 $25.50 $25.50 $25.50 765
2022-06-29 $25.05 $25.09 $25.05 $25.09 $25.09 501
2022-06-28 $25.50 $25.50 $25.17 $25.17 $25.17 222
2022-06-27 $25.09 $25.55 $25.09 $25.45 $25.45 3,919
2022-06-24 $24.64 $25.37 $24.64 $25.37 $25.31 2,250
2022-06-23 $24.62 $24.62 $24.62 $24.62 $24.56 104
2022-06-22 $24.68 $24.78 $24.63 $24.63 $24.58 472
2022-06-21 $24.45 $24.68 $24.45 $24.68 $24.63 470
2022-06-17 $23.73 $23.94 $23.73 $23.94 $23.89 2,044
2022-06-16 $24.13 $24.13 $23.96 $23.96 $23.90 291
2022-06-15 $24.78 $24.78 $24.59 $24.75 $24.70 2,982
2022-06-14 $24.60 $24.60 $24.41 $24.51 $24.45 2,076
2022-06-13 $25.00 $25.06 $24.71 $24.80 $24.74 3,196
2022-06-10 $25.52 $25.58 $25.45 $25.45 $25.39 2,350
2022-06-09 $26.12 $26.19 $25.89 $25.89 $25.83 2,992
2022-06-08 $26.49 $26.49 $26.24 $26.24 $26.18 322
2022-06-07 $26.83 $26.83 $26.83 $26.83 $26.77 159
2022-06-06 $26.34 $26.34 $26.25 $26.30 $26.24 12,589
2022-06-03 $26.21 $26.27 $26.17 $26.27 $26.21 302
2022-06-02 $25.87 $26.31 $25.87 $26.31 $26.25 571
2022-06-01 $25.74 $25.97 $25.74 $25.94 $25.89 489
2022-05-31 $25.99 $26.01 $25.99 $26.01 $25.95 623
2022-05-27 $26.12 $26.25 $26.12 $26.25 $26.20 449
2022-05-26 $25.98 $25.98 $25.76 $25.76 $25.71 392
2022-05-25 $25.48 $25.54 $25.48 $25.54 $25.48 254
2022-05-24 $24.98 $25.47 $24.98 $25.47 $25.42 837
2022-05-23 $25.24 $25.24 $25.24 $25.24 $25.19 51
2022-05-20 $24.61 $24.86 $24.61 $24.86 $24.81 2,319
2022-05-19 $25.36 $25.36 $24.92 $25.03 $24.98 478
2022-05-18 $25.45 $25.45 $25.08 $25.08 $25.02 174
2022-05-17 $25.74 $25.74 $25.66 $25.66 $25.61 2,108
2022-05-16 $25.23 $25.34 $25.14 $25.22 $25.16 1,502
2022-05-13 $24.68 $25.01 $24.68 $24.93 $24.88 3,430
2022-05-12 $24.64 $24.81 $24.53 $24.66 $24.60 2,688
2022-05-11 $25.15 $25.42 $24.71 $24.71 $24.65 2,484
2022-05-10 $25.23 $25.27 $24.95 $25.12 $25.06 1,766
2022-05-09 $25.38 $25.40 $25.00 $25.08 $25.02 16,644
2022-05-06 $25.69 $25.88 $25.65 $25.88 $25.82 2,155
2022-05-05 $26.08 $26.09 $26.03 $26.03 $25.97 669
2022-05-04 $25.91 $26.55 $25.91 $26.55 $26.49 16,801
2022-05-03 $26.31 $26.31 $25.67 $25.77 $25.71 671
2022-05-02 $25.36 $25.59 $25.26 $25.52 $25.47 10,503
2022-04-29 $25.86 $25.86 $25.46 $25.46 $25.41 11,637
2022-04-28 $25.92 $26.04 $25.92 $26.04 $25.99 513
2022-04-27 $26.22 $26.22 $26.06 $26.06 $26.00 952
2022-04-26 $26.38 $26.46 $26.16 $26.16 $26.10 16,272
2022-04-25 $26.20 $26.43 $25.95 $26.40 $26.35 16,277
2022-04-22 $26.90 $26.90 $26.53 $26.53 $26.47 1,567
2022-04-21 $27.14 $27.14 $26.89 $26.92 $26.86 1,262
2022-04-20 $27.52 $27.54 $27.52 $27.54 $27.48 314
2022-04-19 $27.55 $27.55 $27.48 $27.48 $27.42 1,911
2022-04-18 $27.40 $27.49 $27.27 $27.34 $27.28 7,337
2022-04-14 $27.67 $27.67 $27.67 $27.67 $27.61 126
2022-04-13 $27.42 $27.42 $27.28 $27.39 $27.33 748
2022-04-12 $27.30 $27.30 $27.12 $27.19 $27.13 1,617
2022-04-11 $27.25 $27.25 $27.12 $27.12 $27.06 7,308
2022-04-08 $27.50 $27.50 $27.24 $27.24 $27.18 970
2022-04-07 $27.20 $27.51 $27.20 $27.51 $27.45 1,554
2022-04-06 $27.20 $27.25 $27.20 $27.25 $27.19 876
2022-04-05 $27.29 $27.32 $27.14 $27.14 $27.08 556
2022-04-04 $27.08 $27.30 $27.08 $27.26 $27.20 673
2022-04-01 $27.26 $27.32 $27.26 $27.32 $27.26 635
2022-03-31 $27.25 $27.33 $27.09 $27.09 $27.03 2,439
2022-03-30 $27.36 $27.36 $27.21 $27.26 $27.20 1,181
2022-03-29 $27.25 $27.25 $26.94 $27.14 $27.08 4,228
2022-03-28 $28.85 $28.85 $27.23 $27.23 $27.17 6,526
2022-03-25 $27.54 $27.54 $27.47 $27.54 $27.44 998
2022-03-24 $27.29 $27.29 $27.11 $27.28 $27.18 896
2022-03-23 $26.92 $26.93 $26.87 $26.91 $26.81 873
2022-03-22 $26.77 $26.91 $26.77 $26.86 $26.76 1,696
2022-03-21 $26.86 $26.91 $26.68 $26.78 $26.68 6,454
2022-03-18 $26.34 $26.34 $26.16 $26.32 $26.22 5,234
2022-03-17 $26.00 $26.33 $26.00 $26.30 $26.20 2,277
2022-03-16 $26.00 $26.00 $25.71 $25.89 $25.80 4,967
2022-03-15 $26.07 $26.43 $26.07 $26.43 $26.33 2,861
2022-03-14 $25.85 $26.26 $25.85 $26.06 $25.97 18,224
2022-03-11 $26.31 $26.39 $26.16 $26.16 $26.06 5,120
2022-03-10 $26.61 $26.61 $26.31 $26.45 $26.35 7,584
2022-03-09 $26.08 $26.67 $26.08 $26.47 $26.37 3,473
2022-03-08 $27.00 $27.00 $26.35 $26.35 $26.25 1,235
2022-03-07 $28.01 $28.45 $27.04 $27.09 $26.99 13,855
2022-03-04 $26.50 $26.98 $26.46 $26.98 $26.88 3,426
2022-03-03 $26.37 $26.43 $26.23 $26.43 $26.33 2,791
2022-03-02 $25.79 $26.44 $25.79 $26.37 $26.27 890
2022-03-01 $26.39 $26.39 $26.14 $26.21 $26.11 2,571
2022-02-28 $25.74 $26.09 $25.68 $26.09 $25.99 20,779
2022-02-25 $24.98 $25.08 $24.90 $24.98 $24.89 3,142
2022-02-24 $23.36 $24.33 $23.36 $24.33 $24.24 1,209
2022-02-23 $23.55 $23.55 $23.55 $23.55 $23.46 18
2022-02-22 $24.04 $24.12 $23.81 $23.81 $23.72 1,023
2022-02-18 $23.94 $24.07 $23.92 $23.92 $23.83 922
2022-02-17 $24.13 $24.18 $24.09 $24.09 $24.00 1,059
2022-02-16 $24.17 $24.17 $24.17 $24.17 $24.08 114
2022-02-15 $23.94 $23.94 $23.94 $23.94 $23.85 101
2022-02-14 $23.87 $23.87 $23.87 $23.87 $23.78 101
2022-02-11 $24.02 $24.26 $23.99 $24.23 $24.14 3,237
2022-02-10 $23.92 $23.96 $23.92 $23.96 $23.87 134
2022-02-09 $24.34 $24.38 $24.31 $24.38 $24.29 277
2022-02-08 $24.13 $24.13 $24.11 $24.11 $24.02 232
2022-02-07 $23.95 $24.07 $23.90 $23.94 $23.85 2,396
2022-02-04 $23.88 $23.91 $23.72 $23.87 $23.78 2,531
2022-02-03 $23.97 $24.02 $23.90 $23.90 $23.81 1,499
2022-02-02 $24.00 $24.22 $24.00 $24.22 $24.13 164
2022-02-01 $24.01 $24.01 $24.01 $24.01 $23.92 145
2022-01-31 $23.69 $23.90 $23.69 $23.90 $23.81 710
2022-01-28 $23.45 $23.79 $22.41 $23.79 $23.70 8,383
2022-01-27 $23.65 $24.15 $23.65 $23.73 $23.64 397
2022-01-26 $24.59 $24.62 $24.23 $24.23 $24.14 8,160
2022-01-25 $24.04 $24.41 $24.03 $24.36 $24.27 2,021
2022-01-24 $23.95 $24.44 $23.95 $24.44 $24.35 1,558
2022-01-21 $24.21 $24.21 $24.21 $24.21 $24.12 62
2022-01-20 $24.83 $24.83 $24.42 $24.42 $24.33 2,307
2022-01-19 $24.83 $24.83 $24.63 $24.63 $24.54 1,315
2022-01-18 $24.71 $24.80 $24.71 $24.80 $24.71 557
2022-01-14 $24.79 $25.11 $24.79 $25.11 $25.02 508
2022-01-13 $24.90 $24.90 $24.90 $24.90 $24.80 35
2022-01-12 $24.80 $24.82 $24.78 $24.82 $24.73 1,280
2022-01-11 $24.73 $24.98 $24.73 $24.97 $24.87 1,741
2022-01-10 $24.77 $24.83 $24.77 $24.83 $24.73 436
2022-01-07 $25.00 $25.00 $24.95 $24.95 $24.85 738
2022-01-06 $24.85 $24.85 $24.85 $24.85 $24.76 54
2022-01-05 $25.22 $25.22 $24.81 $24.81 $24.72 500
2022-01-04 $25.03 $25.22 $25.03 $25.22 $25.12 863
2022-01-03 $24.81 $24.81 $24.81 $24.81 $24.72 188
2021-12-31 $24.53 $24.73 $24.52 $24.62 $24.53 1,125
2021-12-30 $24.76 $24.76 $24.55 $24.55 $24.46 2,695
2021-12-29 $24.50 $24.60 $24.50 $24.60 $24.51 2,320
2021-12-28 $24.56 $24.58 $24.56 $24.56 $24.47 948
2021-12-27 $24.28 $24.45 $24.28 $24.45 $24.36 2,269
2021-12-23 $24.24 $24.32 $24.22 $24.32 $24.23 1,512
2021-12-22 $23.96 $24.07 $23.95 $24.01 $23.92 865
2021-12-21 $23.95 $23.95 $23.95 $23.95 $23.86 220
2021-12-20 $27.16 $27.16 $23.18 $23.42 $23.34 19,930
2021-12-17 $27.36 $27.41 $27.34 $27.41 $23.76 2,798
2021-12-16 $27.49 $27.49 $27.48 $27.48 $23.83 496
2021-12-15 $27.28 $27.51 $27.26 $27.50 $23.84 825
2021-12-14 $27.42 $27.42 $27.42 $27.42 $23.77 16
2021-12-13 $27.55 $27.55 $27.55 $27.55 $23.89 69
2021-12-10 $27.53 $27.53 $27.53 $27.53 $23.87 50
2021-12-09 $27.41 $27.52 $27.41 $27.52 $23.86 121
2021-12-08 $27.55 $27.70 $27.55 $27.70 $24.02 194
2021-12-07 $27.66 $27.66 $27.53 $27.53 $23.87 595
2021-12-06 $28.08 $28.08 $27.82 $27.82 $24.12 307
2021-12-03 $27.60 $27.60 $27.16 $27.31 $23.68 770
2021-12-02 $27.17 $27.23 $27.17 $27.23 $23.61 708
2021-12-01 $27.31 $27.46 $26.82 $26.82 $23.25 288
2021-11-30 $27.29 $27.29 $27.07 $27.07 $23.47 1,330
2021-11-29 $27.74 $27.74 $27.74 $27.74 $24.06 173
2021-11-26 $27.81 $27.81 $27.74 $27.74 $24.05 201
2021-11-24 $28.47 $28.47 $28.44 $28.44 $24.66 216
2021-11-23 $28.57 $28.57 $28.56 $28.56 $24.77 253
2021-11-22 $28.61 $28.61 $28.51 $28.51 $24.72 1,098
2021-11-19 $28.18 $28.18 $28.12 $28.12 $24.38 155
2021-11-18 $28.90 $28.90 $28.18 $28.18 $24.44 844
2021-11-17 $28.90 $28.90 $28.57 $28.57 $24.77 492
2021-11-16 $28.81 $28.81 $28.62 $28.62 $24.81 912
2021-11-15 $28.73 $28.73 $28.73 $28.73 $24.91 642
2021-11-12 $28.74 $28.74 $28.74 $28.74 $24.92 289
2021-11-11 $28.66 $28.66 $28.57 $28.57 $24.77 637
2021-11-10 $28.91 $28.91 $28.79 $28.79 $24.96 401
2021-11-09 $29.03 $29.03 $28.94 $28.94 $25.09 5,176
2021-11-08 $29.03 $29.03 $29.03 $29.03 $25.17 195
2021-11-05 $28.80 $28.97 $28.79 $28.97 $25.12 1,006
2021-11-04 $28.83 $28.87 $28.83 $28.84 $25.01 621
2021-11-03 $28.65 $28.94 $28.65 $28.94 $25.10 581
2021-11-02 $28.81 $28.81 $28.81 $28.81 $24.98 142
2021-11-01 $28.99 $29.02 $28.99 $29.02 $25.16 551
2021-10-29 $28.91 $28.91 $28.91 $28.91 $25.06 88
2021-10-28 $28.49 $28.65 $28.49 $28.62 $24.81 430
2021-10-27 $29.21 $29.21 $28.77 $28.77 $24.94 1,338
2021-10-26 $29.25 $29.25 $29.25 $29.25 $25.36 88
2021-10-25 $30.09 $30.09 $30.08 $30.08 $26.08 285
2021-10-22 $30.18 $30.18 $30.11 $30.11 $26.11 271
2021-10-21 $29.90 $30.04 $29.90 $30.04 $26.05 115
2021-10-20 $29.93 $29.93 $29.93 $29.93 $25.95 58
2021-10-19 $29.68 $29.85 $29.68 $29.85 $25.89 610
2021-10-18 $29.61 $29.65 $29.57 $29.62 $25.68 1,310
2021-10-15 $29.80 $29.80 $29.70 $29.76 $25.80 322
2021-10-14 $29.49 $29.49 $29.49 $29.49 $25.57 76
2021-10-13 $29.29 $29.32 $29.29 $29.32 $25.42 880
2021-10-12 $29.27 $29.28 $29.26 $29.28 $25.39 504
2021-10-11 $29.44 $29.44 $29.28 $29.28 $25.38 250
2021-10-08 $29.19 $29.31 $29.19 $29.25 $25.36 346
2021-10-07 $28.67 $28.96 $28.67 $28.96 $25.11 494
2021-10-06 $27.89 $28.60 $27.89 $28.60 $24.80 404
2021-10-05 $28.34 $28.37 $28.34 $28.37 $24.60 247
2021-10-04 $28.40 $28.40 $28.22 $28.35 $24.58 2,434
2021-10-01 $28.25 $28.35 $28.25 $28.35 $24.58 134
2021-09-30 $28.45 $28.45 $28.06 $28.06 $24.33 278
2021-09-29 $28.35 $28.35 $28.35 $28.35 $24.58 135
2021-09-28 $28.13 $28.23 $28.13 $28.18 $24.43 313
2021-09-27 $28.31 $28.33 $28.29 $28.29 $24.53 2,019
2021-09-24 $27.55 $28.03 $27.55 $28.03 $24.31 558
2021-09-23 $27.90 $27.90 $27.86 $27.86 $24.15 330
2021-09-22 $27.77 $27.77 $27.60 $27.60 $23.93 3,256
2021-09-21 $27.43 $27.43 $27.37 $27.37 $23.73 1,077
2021-09-20 $27.73 $27.73 $27.73 $27.73 $23.97 172
2021-09-17 $27.96 $27.96 $27.80 $27.92 $24.13 2,791
2021-09-16 $27.93 $27.93 $27.93 $27.93 $24.14 81
2021-09-15 $28.30 $28.31 $28.30 $28.31 $24.48 401
2021-09-14 $28.25 $28.25 $28.10 $28.10 $24.29 308
2021-09-13 $28.58 $28.58 $28.58 $28.58 $24.70 44
2021-09-10 $28.95 $28.95 $28.47 $28.47 $24.61 470
2021-09-09 $28.85 $28.85 $28.76 $28.76 $24.86 860
2021-09-08 $28.96 $28.96 $28.96 $28.96 $25.04 43
2021-09-07 $28.85 $28.85 $28.85 $28.85 $24.94 3
2021-09-03 $29.25 $29.25 $29.25 $29.25 $25.29 25
2021-09-02 $29.33 $29.33 $29.33 $29.33 $25.35 3
2021-09-01 $29.00 $29.10 $29.00 $29.10 $25.15 255
2021-08-31 $29.13 $29.13 $29.13 $29.13 $25.18 192
2021-08-30 $29.22 $29.22 $29.13 $29.13 $25.18 312
2021-08-27 $29.19 $29.19 $29.16 $29.16 $25.20 197
2021-08-26 $29.00 $29.00 $29.00 $29.00 $25.07 107
2021-08-25 $28.95 $29.04 $28.91 $29.01 $25.07 718
2021-08-24 $28.95 $28.97 $28.89 $28.89 $24.98 484
2021-08-23 $28.46 $28.87 $28.46 $28.87 $24.96 807
2021-08-20 $28.65 $28.76 $28.65 $28.76 $24.86 936
2021-08-19 $28.53 $28.53 $28.53 $28.53 $24.66 241
2021-08-18 $28.78 $28.78 $28.78 $28.78 $24.88 26
2021-08-17 $29.26 $29.26 $29.26 $29.26 $25.29 75
2021-08-16 $29.11 $29.11 $29.11 $29.11 $25.16 222
2021-08-13 $29.05 $29.05 $28.91 $28.91 $24.99 1,801
2021-08-12 $29.21 $29.21 $29.21 $29.21 $25.25 15
2021-08-11 $29.04 $29.21 $29.04 $29.21 $25.25 204
2021-08-10 $28.83 $29.05 $28.83 $29.05 $25.11 787
2021-08-09 $28.89 $28.89 $28.89 $28.89 $24.98 19
2021-08-06 $29.00 $29.02 $29.00 $29.02 $25.09 604
2021-08-05 $28.98 $28.98 $28.90 $28.90 $24.98 203
2021-08-04 $28.81 $28.81 $28.76 $28.76 $24.86 3,557
2021-08-03 $29.38 $29.38 $29.35 $29.36 $25.38 1,108
2021-08-02 $29.58 $29.58 $29.58 $29.58 $25.57 23
2021-07-30 $29.77 $29.77 $29.68 $29.68 $25.65 102
2021-07-29 $29.67 $29.91 $29.67 $29.91 $25.86 201
2021-07-28 $29.77 $29.77 $29.62 $29.76 $25.72 382
2021-07-27 $29.73 $29.73 $29.66 $29.66 $25.64 728
2021-07-26 $29.35 $29.56 $29.35 $29.51 $25.51 736
2021-07-23 $29.66 $29.66 $29.66 $29.66 $25.64 33
2021-07-22 $29.47 $29.47 $29.47 $29.47 $25.48 2
2021-07-21 $29.70 $29.70 $29.70 $29.70 $25.67 45
2021-07-20 $29.37 $29.48 $29.37 $29.48 $25.49 446
2021-07-19 $28.76 $28.76 $28.76 $28.76 $24.86 146
2021-07-16 $29.37 $29.37 $29.29 $29.29 $25.32 351
2021-07-15 $29.59 $29.59 $29.30 $29.34 $25.36 330
2021-07-14 $29.42 $29.47 $29.37 $29.37 $25.39 1,391
2021-07-13 $29.48 $29.48 $29.45 $29.45 $25.46 277
2021-07-12 $29.63 $29.67 $29.60 $29.67 $25.65 520
2021-07-09 $29.79 $29.87 $29.75 $29.75 $25.71 252
2021-07-08 $29.42 $29.42 $29.42 $29.42 $25.43 23
2021-07-07 $29.63 $29.71 $29.63 $29.71 $25.68 250
2021-07-06 $29.09 $29.35 $29.09 $29.35 $25.37 269
2021-07-02 $29.84 $29.84 $29.50 $29.68 $25.66 2,558
2021-07-01 $29.57 $29.64 $29.57 $29.64 $25.62 164
2021-06-30 $29.35 $29.40 $29.21 $29.40 $25.42 257
2021-06-29 $29.62 $29.70 $29.36 $29.36 $25.38 1,497
2021-06-28 $29.92 $29.92 $29.56 $29.63 $25.61 2,017
2021-06-25 $29.96 $30.04 $29.93 $30.04 $25.97 1,270
2021-06-24 $29.57 $29.81 $29.57 $29.81 $25.77 1,968
2021-06-23 $29.81 $29.81 $29.70 $29.70 $25.68 1,423
2021-06-22 $29.86 $29.97 $29.84 $29.94 $25.88 939
2021-06-21 $30.18 $30.18 $30.18 $30.18 $26.03 130
2021-06-18 $29.88 $29.88 $29.72 $29.72 $25.63 252
2021-06-17 $30.33 $30.33 $29.85 $30.03 $25.90 2,412
2021-06-16 $30.40 $30.49 $30.26 $30.26 $26.09 1,072
2021-06-15 $30.38 $30.50 $30.38 $30.41 $26.22 1,735
2021-06-14 $30.16 $30.29 $30.16 $30.29 $26.12 1,286
2021-06-11 $30.62 $30.62 $30.33 $30.49 $26.29 1,179
2021-06-10 $30.23 $30.26 $30.23 $30.26 $26.09 446
2021-06-09 $30.30 $30.30 $30.30 $30.30 $26.13 120
2021-06-08 $30.23 $30.23 $30.18 $30.18 $26.03 164
2021-06-07 $30.56 $30.56 $30.13 $30.13 $25.98 940
2021-06-04 $30.23 $30.27 $30.23 $30.27 $26.10 141
2021-06-03 $29.84 $29.86 $29.84 $29.86 $25.75 356
2021-06-02 $29.87 $29.87 $29.87 $29.87 $25.76 192
2021-06-01 $29.71 $29.71 $29.71 $29.71 $25.62 202
2021-05-28 $29.64 $29.64 $29.64 $29.64 $25.56 15
2021-05-27 $29.62 $29.69 $29.62 $29.69 $25.60 359
2021-05-26 $29.09 $29.38 $29.09 $29.38 $25.34 701
2021-05-25 $29.68 $29.68 $29.41 $29.41 $25.36 617
2021-05-24 $29.47 $29.56 $29.47 $29.56 $25.49 245
2021-05-21 $29.72 $29.72 $29.44 $29.44 $25.39 779
2021-05-20 $29.37 $29.37 $29.37 $29.37 $25.33 148
2021-05-19 $29.11 $29.24 $29.00 $29.24 $25.21 626
2021-05-18 $29.55 $29.55 $29.43 $29.43 $25.38 201
2021-05-17 $29.29 $29.75 $29.29 $29.75 $25.65 292
2021-05-14 $29.59 $29.74 $29.59 $29.74 $25.65 581
2021-05-13 $29.30 $29.44 $29.30 $29.44 $25.39 943
2021-05-12 $28.90 $29.15 $28.90 $28.94 $24.95 1,494
2021-05-11 $29.39 $29.39 $29.26 $29.39 $25.34 3,196
2021-05-10 $30.18 $30.18 $29.77 $29.77 $25.67 3,299
2021-05-07 $29.63 $29.92 $29.63 $29.92 $25.80 4,851
2021-05-06 $29.47 $29.66 $29.47 $29.66 $25.57 325
2021-05-05 $29.97 $29.97 $29.19 $29.48 $25.42 2,200
2021-05-04 $29.49 $29.63 $29.49 $29.63 $25.55 1,566
2021-05-03 $29.34 $29.55 $29.34 $29.49 $25.43 250
2021-04-30 $29.18 $29.20 $29.18 $29.20 $25.18 336
2021-04-29 $28.96 $29.27 $28.96 $29.27 $25.24 3,627
2021-04-28 $28.87 $28.87 $28.87 $28.87 $24.90 47
2021-04-27 $28.93 $28.98 $28.92 $28.95 $24.97 5,011
2021-04-26 $29.06 $29.06 $28.85 $28.85 $24.87 1,633
2021-04-23 $28.90 $28.99 $28.90 $28.99 $24.99 174
2021-04-22 $28.87 $28.97 $28.86 $28.91 $24.93 1,842
2021-04-21 $29.06 $29.12 $29.06 $29.12 $25.11 261
2021-04-20 $28.85 $28.91 $28.75 $28.91 $24.93 898
2021-04-19 $29.14 $29.16 $29.14 $29.16 $25.14 505
2021-04-16 $29.28 $29.28 $29.28 $29.28 $25.24 41
2021-04-15 $29.03 $29.15 $29.03 $29.15 $25.13 2,570
2021-04-14 $29.10 $29.10 $28.96 $28.96 $24.97 199
2021-04-13 $29.03 $29.03 $28.81 $28.82 $24.85 1,446
2021-04-12 $28.68 $29.09 $28.68 $29.09 $25.08 258
2021-04-09 $28.90 $28.96 $28.90 $28.96 $24.97 198
2021-04-08 $28.80 $28.94 $28.73 $28.89 $24.91 730
2021-04-07 $29.06 $29.06 $28.79 $28.79 $24.82 313
2021-04-06 $29.13 $29.13 $29.05 $29.05 $25.05 207
2021-04-05 $28.94 $29.09 $28.94 $29.09 $25.09 207
2021-04-01 $28.56 $28.56 $28.56 $28.56 $24.63 62
2021-03-31 $28.71 $28.74 $28.69 $28.69 $24.74 1,441
2021-03-30 $28.79 $28.79 $28.66 $28.66 $24.71 817
2021-03-29 $28.21 $28.88 $28.21 $28.74 $24.79 5,196
2021-03-26 $28.16 $28.37 $28.11 $28.37 $24.46 917
2021-03-25 $28.43 $28.43 $28.43 $28.43 $24.51 118
2021-03-24 $28.15 $28.33 $27.89 $27.89 $24.05 1,302
2021-03-23 $28.11 $28.11 $27.86 $27.86 $24.02 724
2021-03-22 $28.36 $28.76 $28.35 $28.42 $24.30 2,478
2021-03-19 $28.50 $28.50 $28.09 $28.31 $24.20 4,379
2021-03-18 $28.41 $28.59 $28.38 $28.38 $24.27 1,314
2021-03-17 $28.39 $28.42 $28.39 $28.40 $24.28 1,266
2021-03-16 $28.56 $28.56 $28.11 $28.11 $24.04 671
2021-03-15 $28.19 $28.31 $28.19 $28.27 $24.17 999
2021-03-12 $28.40 $28.40 $28.06 $28.06 $23.99 1,883
2021-03-11 $27.96 $27.96 $27.85 $27.85 $23.81 355
2021-03-10 $27.24 $27.51 $27.24 $27.51 $23.52 300
2021-03-09 $27.39 $27.39 $27.09 $27.09 $23.16 321
2021-03-08 $27.20 $27.20 $27.20 $27.20 $23.25 30
2021-03-05 $27.28 $27.28 $26.55 $27.06 $23.14 1,933
2021-03-04 $27.31 $27.31 $26.53 $26.75 $22.87 1,674
2021-03-03 $27.17 $27.17 $27.17 $27.17 $23.23 94
2021-03-02 $27.16 $27.22 $27.16 $27.16 $23.22 327
2021-03-01 $27.36 $27.40 $27.25 $27.25 $23.30 8,755
2021-02-26 $26.84 $26.84 $26.77 $26.77 $22.89 304
2021-02-25 $27.36 $27.36 $27.29 $27.29 $23.33 1,029
2021-02-24 $27.75 $27.75 $27.75 $27.75 $23.72 14
2021-02-23 $27.39 $27.48 $27.23 $27.48 $23.50 770
2021-02-22 $27.82 $27.82 $27.82 $27.82 $23.78 13
2021-02-19 $27.85 $27.85 $27.81 $27.81 $23.78 162
2021-02-18 $27.96 $27.98 $27.89 $27.90 $23.85 2,260
2021-02-17 $28.16 $28.34 $28.13 $28.32 $24.21 177,346
2021-02-16 $28.23 $28.23 $28.23 $28.23 $24.14 44
2021-02-12 $28.48 $28.48 $28.48 $28.48 $24.35 13
2021-02-11 $28.49 $28.49 $28.49 $28.49 $24.36 17
2021-02-10 $28.57 $28.57 $28.45 $28.45 $24.32 566
2021-02-09 $28.23 $28.51 $28.23 $28.45 $24.33 1,650
2021-02-08 $28.17 $28.17 $27.99 $28.11 $24.04 776
2021-02-05 $28.21 $28.21 $27.63 $27.63 $23.62 600
2021-02-04 $27.35 $27.68 $27.35 $27.66 $23.65 1,252
2021-02-03 $27.26 $27.26 $27.26 $27.26 $23.31 163
2021-02-02 $27.22 $27.22 $27.22 $27.22 $23.27 180
2021-02-01 $26.59 $26.79 $26.58 $26.79 $22.91 836
2021-01-29 $26.53 $26.88 $26.53 $26.54 $22.69 2,083
2021-01-28 $27.84 $27.84 $27.18 $27.18 $23.24 1,941
2021-01-27 $27.38 $27.38 $27.38 $27.38 $23.41 65
2021-01-26 $27.40 $27.40 $27.40 $27.40 $23.43 73
2021-01-25 $28.00 $28.00 $27.84 $27.84 $23.80 252
2021-01-22 $27.10 $27.86 $27.10 $27.86 $23.82 1,123
2021-01-21 $27.63 $27.68 $27.63 $27.68 $23.66 1,150
2021-01-20 $27.91 $27.91 $27.91 $27.91 $23.87 99
2021-01-19 $28.09 $28.09 $27.97 $27.97 $23.91 189
2021-01-15 $27.50 $27.70 $27.49 $27.70 $23.68 1,003
2021-01-14 $28.11 $28.21 $27.93 $27.93 $23.88 1,361
2021-01-13 $27.27 $27.27 $27.27 $27.27 $23.32 23
2021-01-12 $26.58 $27.29 $26.58 $27.29 $23.33 528
2021-01-11 $26.80 $26.82 $26.72 $26.82 $22.93 544
2021-01-08 $26.82 $26.82 $26.47 $26.70 $22.83 661
2021-01-07 $26.81 $26.88 $26.81 $26.87 $22.97 1,658
2021-01-06 $26.75 $26.75 $26.75 $26.75 $22.87 11
2021-01-05 $26.60 $26.60 $26.35 $26.35 $22.53 112
2021-01-04 $26.10 $26.13 $26.09 $26.13 $22.34 438
2020-12-31 $27.23 $27.23 $26.67 $26.77 $22.89 680
2020-12-30 $26.83 $26.83 $26.74 $26.74 $22.86 423
2020-12-29 $26.65 $26.65 $26.53 $26.56 $22.71 544
2020-12-28 $26.65 $26.72 $26.65 $26.72 $22.85 712
2020-12-24 $26.49 $26.49 $26.49 $26.49 $22.65 190
2020-12-23 $26.25 $26.60 $26.25 $26.55 $22.70 1,046
2020-12-22 $26.50 $26.50 $26.24 $26.24 $22.43 740
2020-12-21 $27.00 $27.00 $26.04 $26.35 $22.53 2,231
2020-12-18 $26.46 $26.60 $26.40 $26.60 $22.67 1,039
2020-12-17 $26.40 $26.40 $26.36 $26.37 $22.48 645
2020-12-16 $26.47 $26.53 $26.47 $26.53 $22.62 833
2020-12-15 $26.42 $26.53 $26.42 $26.53 $22.62 606
2020-12-14 $27.00 $27.00 $26.45 $26.45 $22.55 1,208
2020-12-11 $26.45 $26.65 $26.36 $26.59 $22.67 1,862
2020-12-10 $26.54 $26.60 $26.48 $26.48 $22.57 2,395
2020-12-09 $26.65 $26.78 $26.65 $26.72 $22.78 1,686
2020-12-08 $26.62 $26.73 $26.62 $26.73 $22.79 1,344
2020-12-07 $26.51 $26.67 $26.51 $26.67 $22.74 135,364
2020-12-04 $26.86 $26.89 $26.86 $26.88 $22.91 814
2020-12-03 $26.38 $26.65 $26.37 $26.52 $22.61 1,700
2020-12-02 $26.85 $26.85 $26.24 $26.36 $22.47 4,729
2020-12-01 $26.62 $26.62 $26.34 $26.34 $22.46 3,934
2020-11-30 $26.19 $26.19 $26.19 $26.19 $22.32 53
2020-11-27 $26.81 $26.81 $26.66 $26.69 $22.76 16,909
2020-11-25 $26.83 $26.83 $26.82 $26.82 $22.86 963
2020-11-24 $26.82 $26.96 $26.82 $26.88 $22.91 19,892
2020-11-23 $26.39 $26.48 $26.32 $26.48 $22.57 4,250
2020-11-20 $26.15 $26.16 $26.12 $26.14 $22.29 561
2020-11-19 $26.34 $26.38 $26.34 $26.38 $22.49 426
2020-11-18 $26.54 $26.68 $26.38 $26.38 $22.49 1,277
2020-11-17 $26.57 $26.61 $26.51 $26.51 $22.60 3,758
2020-11-16 $26.43 $26.49 $26.43 $26.49 $22.58 442
2020-11-13 $25.71 $26.11 $25.71 $26.08 $22.23 2,080
2020-11-12 $25.35 $25.42 $25.35 $25.42 $21.67 1,211
2020-11-11 $25.89 $25.89 $25.47 $25.59 $21.82 7,433
2020-11-10 $25.66 $25.93 $25.66 $25.93 $22.11 592
2020-11-09 $26.05 $26.05 $25.35 $25.35 $21.61 1,123
2020-11-06 $24.40 $24.40 $24.37 $24.37 $20.78 745
2020-11-05 $26.88 $26.88 $24.63 $26.57 $22.65 4,461
2020-11-04 $24.52 $25.06 $24.52 $24.69 $21.05 546
2020-11-03 $24.05 $24.21 $23.99 $24.21 $20.64 2,129
2020-11-02 $23.08 $23.47 $23.08 $23.42 $19.97 943
2020-10-30 $22.55 $22.69 $22.55 $22.69 $19.35 151
2020-10-29 $22.63 $22.74 $22.63 $22.74 $19.39 691
2020-10-28 $23.28 $23.28 $22.68 $22.68 $19.33 2,385
2020-10-27 $23.90 $23.90 $23.44 $23.44 $19.99 50,053
2020-10-26 $23.99 $24.04 $23.71 $24.04 $20.50 967
2020-10-23 $24.50 $24.50 $24.40 $24.49 $20.88 883
2020-10-22 $24.22 $24.32 $24.22 $24.32 $20.74 220
2020-10-21 $24.18 $24.19 $24.12 $24.14 $20.58 102,548
2020-10-20 $24.54 $24.54 $24.36 $24.36 $20.77 301
2020-10-19 $25.00 $25.00 $24.49 $24.49 $20.88 254
2020-10-16 $24.96 $24.98 $24.91 $24.91 $21.23 199,290
2020-10-15 $24.68 $24.68 $24.68 $24.68 $21.04 1

Emles Federal Contractors ETF (FEDX) News Headlines

Recent Emles Federal Contractors ETF (FEDX) News
Similar Companies to Emles Federal Contractors ETF (FEDX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.