Indicators

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.44 +0.04 (+0.09%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.86	25.93	25.70	25.70	118,409	-0.43(-1.66%)
Jan 29, 2015	25.91	26.18	24.92	26.13	128,637	+0.61(+2.38%)
Jan 28, 2015	26.06	26.11	25.46	25.52	121,117	-0.51(-1.95%)
Jan 27, 2015	25.96	26.14	25.77	26.03	107,981	-0.12(-0.48%)
Jan 26, 2015	25.84	26.19	25.82	26.16	1,553,988	+0.60(+2.34%)
Jan 23, 2015	25.67	25.74	25.54	25.56	196,186	-0.25(-0.97%)
Jan 22, 2015	25.70	25.97	25.56	25.81	160,481	+0.11(+0.42%)
Jan 21, 2015	25.55	25.78	25.49	25.70	142,116	+0.17(+0.65%)
Jan 20, 2015	25.80	25.80	25.39	25.53	444,873	+0.17(+0.69%)
Jan 16, 2015	24.87	25.40	24.86	25.36	154,364	+0.54(+2.18%)
Jan 15, 2015	24.85	25.03	24.82	24.82	137,935	-0.20(-0.80%)
Jan 14, 2015	24.83	25.07	24.74	25.02	303,792	+0.03(+0.13%)
Jan 13, 2015	25.03	25.24	24.67	24.98	139,383	+0.14(+0.57%)
Jan 12, 2015	24.85	24.97	24.72	24.84	1,728,772	-0.07(-0.30%)
Jan 09, 2015	25.00	25.07	24.72	24.92	164,657	-0.06(-0.23%)
Jan 08, 2015	24.85	25.09	24.84	24.97	136,932	+0.30(+1.21%)
Jan 07, 2015	24.77	24.77	24.48	24.67	156,514	+0.16(+0.64%)
Jan 06, 2015	24.93	24.93	24.48	24.52	95,944	-0.45(-1.80%)
Jan 05, 2015	25.27	25.27	24.62	24.97	206,347	-0.62(-2.44%)

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.