Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

39.33 +0.67 (+1.73%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.19 39.19 38.93 39.06 240,820 -0.45(-1.13%)
Oct 28, 2021 39.30 39.62 39.30 39.51 61,484 +0.18(+0.46%)
Oct 27, 2021 39.40 39.47 39.25 39.33 33,789 -0.02(-0.05%)
Oct 26, 2021 39.48 39.35 82,543 +0.02(+0.05%)
Oct 25, 2021 39.24 39.34 39.21 39.33 23,556 +0.11(+0.27%)
Oct 22, 2021 39.14 39.33 39.08 39.22 26,719 +0.20(+0.50%)
Oct 21, 2021 38.91 39.04 38.88 39.03 44,107 -0.07(-0.18%)
Oct 20, 2021 38.99 39.13 38.82 39.10 45,607 +0.05(+0.14%)
Oct 19, 2021 38.90 39.05 38.90 39.05 31,014 +0.31(+0.81%)
Oct 18, 2021 38.66 38.79 38.57 38.73 65,238 -0.18(-0.46%)
Oct 15, 2021 38.78 38.91 38.77 38.91 61,637 +0.38(+0.98%)
Oct 14, 2021 38.52 38.62 38.46 38.54 36,675 +0.31(+0.82%)
Oct 13, 2021 38.02 38.22 37.94 38.22 120,744 +0.58(+1.55%)
Oct 12, 2021 37.49 37.65 37.48 37.64 40,951 +0.25(+0.67%)
Oct 11, 2021 37.44 37.62 37.36 37.39 57,951 -0.10(-0.26%)
Oct 08, 2021 37.66 37.66 37.48 37.49 46,337 +0.00(+0.00%)
Oct 07, 2021 37.49 37.69 37.47 37.49 91,315 +0.17(+0.46%)
Oct 06, 2021 37.13 37.37 37.00 37.32 64,842 -0.44(-1.16%)
Oct 05, 2021 37.55 37.89 37.50 37.76 32,288 +0.30(+0.79%)
Oct 04, 2021 37.66 37.73 37.35 37.46 62,747 -0.25(-0.67%)
Oct 01, 2021 37.66 37.80 37.40 37.71 106,050 +0.17(+0.45%)
Sep 30, 2021 37.69 37.76 37.43 37.54 53,602 -0.03(-0.07%)
Sep 29, 2021 37.80 37.85 37.56 37.57 133,404 -0.24(-0.64%)
Sep 28, 2021 38.11 38.60 37.76 37.81 58,084 -0.79(-2.04%)
Sep 27, 2021 38.55 38.73 38.55 38.60 34,686 -0.05(-0.14%)
Sep 24, 2021 38.62 38.73 38.60 38.65 23,335 -0.37(-0.94%)
Sep 23, 2021 38.88 39.15 38.88 39.02 30,211 +0.33(+0.86%)
Sep 22, 2021 38.52 38.83 38.49 38.69 27,707 +0.73(+1.93%)
Sep 21, 2021 38.12 38.29 37.96 37.96 37,407 +0.27(+0.71%)
Sep 20, 2021 37.64 37.87 37.45 37.69 74,690 -1.06(-2.74%)
Sep 17, 2021 39.20 39.20 38.64 38.75 31,502 -0.64(-1.63%)
Sep 16, 2021 39.30 39.39 39.15 39.39 19,073 -0.07(-0.18%)
Sep 15, 2021 39.30 39.46 39.23 39.46 36,934 +0.17(+0.43%)
Sep 14, 2021 39.66 39.66 39.24 39.29 32,962 -0.12(-0.32%)
Sep 13, 2021 39.46 39.46 39.28 39.42 28,807 +0.31(+0.80%)
Sep 10, 2021 39.44 39.50 39.11 39.11 44,230 -0.18(-0.45%)
Sep 09, 2021 39.27 39.49 39.26 39.28 23,930 -0.08(-0.19%)
Sep 08, 2021 39.52 39.56 39.26 39.36 26,416 -0.40(-1.00%)
Sep 07, 2021 39.93 39.93 39.75 39.76 29,642 -0.22(-0.56%)
Sep 03, 2021 39.97 40.05 39.92 39.98 23,360 -0.12(-0.29%)
Sep 02, 2021 40.04 40.13 39.99 40.09 29,046 +0.28(+0.69%)
Sep 01, 2021 39.74 39.92 39.74 39.82 22,437 +0.20(+0.49%)
Aug 31, 2021 39.76 39.78 39.56 39.62 51,301 -0.20(-0.51%)
Aug 30, 2021 39.81 39.86 39.68 39.83 75,272 +0.06(+0.16%)
Aug 27, 2021 39.34 39.80 39.34 39.76 42,038 +0.45(+1.16%)
Aug 26, 2021 39.40 39.43 39.23 39.31 20,609 -0.17(-0.43%)
Aug 25, 2021 39.38 39.51 39.29 39.48 26,975 +0.23(+0.59%)
Aug 24, 2021 39.25 39.41 39.21 39.25 42,406 -0.03(-0.07%)
Aug 23, 2021 39.12 39.34 39.09 39.27 43,356 +0.47(+1.22%)
Aug 20, 2021 38.56 38.88 38.56 38.80 26,270 +0.10(+0.25%)
Aug 19, 2021 38.62 38.78 38.55 38.70 24,389 -0.54(-1.39%)
Aug 18, 2021 39.30 39.46 39.19 39.25 39,861 +0.01(+0.02%)
Aug 17, 2021 39.39 39.44 39.11 39.24 68,204 -0.52(-1.30%)
Aug 16, 2021 39.66 39.76 39.54 39.76 25,553 -0.28(-0.69%)
Aug 13, 2021 39.89 40.03 39.84 40.03 27,466 +0.29(+0.72%)
Aug 12, 2021 39.74 39.83 39.67 39.75 34,696 -0.05(-0.13%)
Aug 11, 2021 39.66 39.80 39.61 39.80 73,859 +0.43(+1.09%)
Aug 10, 2021 39.31 39.44 39.31 39.37 22,307 +0.13(+0.34%)
Aug 09, 2021 39.28 39.35 39.23 39.24 13,322 -0.02(-0.05%)
Aug 06, 2021 39.42 39.47 39.26 39.26 26,987 -0.18(-0.45%)
Aug 05, 2021 39.41 39.53 39.41 39.44 46,756 +0.10(+0.25%)
Aug 04, 2021 39.51 39.55 39.33 39.34 34,520 -0.02(-0.05%)
Aug 03, 2021 39.27 39.41 39.17 39.35 39,031 +0.32(+0.82%)
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.