Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.22 -0.34 (-0.87%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.65	31.69	31.55	31.55	9,555	-0.25(-0.78%)
Nov 27, 2019	31.76	31.85	31.71	31.80	39,489	-0.01(-0.04%)
Nov 26, 2019	31.66	31.83	31.64	31.81	80,709	+0.22(+0.69%)
Nov 25, 2019	31.56	31.64	31.52	31.59	44,016	+0.23(+0.74%)
Nov 22, 2019	31.44	31.48	31.30	31.36	107,415	+0.04(+0.13%)
Nov 21, 2019	31.35	31.37	31.22	31.32	38,844	-0.04(-0.11%)
Nov 20, 2019	31.38	31.50	31.27	31.35	56,840	-0.18(-0.56%)
Nov 19, 2019	31.75	31.75	31.48	31.53	80,506	-0.06(-0.18%)
Nov 18, 2019	31.50	31.62	31.33	31.59	69,426	+0.06(+0.18%)
Nov 15, 2019	31.46	31.56	31.43	31.53	22,680	+0.24(+0.78%)
Nov 14, 2019	31.21	31.32	31.19	31.29	30,107	-0.02(-0.07%)
Nov 13, 2019	31.24	31.36	31.23	31.31	36,508	-0.13(-0.40%)
Nov 12, 2019	31.45	31.54	31.43	31.43	58,988	-0.01(-0.03%)
Nov 11, 2019	31.36	31.49	31.31	31.44	29,580	-0.02(-0.06%)
Nov 08, 2019	31.38	31.47	31.26	31.46	55,492	+0.01(+0.03%)
Nov 07, 2019	31.57	31.63	31.43	31.45	68,304	+0.07(+0.22%)
Nov 06, 2019	31.40	31.50	31.30	31.38	62,216	-0.08(-0.25%)
Nov 05, 2019	31.43	31.52	31.39	31.46	55,174	-0.05(-0.17%)
Nov 04, 2019	31.56	31.61	31.45	31.51	46,724	+0.17(+0.53%)

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.