Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.75 27.75 27.75 0 +0.37(+1.34%)
Dec 29, 2016 27.38 27.38 27.38 27.38 117 +0.26(+0.94%)
Dec 28, 2016 27.12 27.12 27.12 27.12 333 -0.45(-1.64%)
Dec 27, 2016 27.57 27.57 27.57 27.57 587 +0.35(+1.29%)
Dec 21, 2016 27.22 27.22 27.22 0 +0.14(+0.53%)
Dec 20, 2016 27.23 27.23 27.06 27.08 1,385 -0.39(-1.42%)
Dec 13, 2016 27.47 27.47 27.47 34 +0.17(+0.62%)
Dec 12, 2016 27.29 27.30 27.27 27.30 1,235 -0.14(-0.50%)
Dec 08, 2016 27.44 27.44 27.44 0 -0.22(-0.81%)
Dec 07, 2016 27.04 27.84 27.04 27.66 1,702 +0.77(+2.86%)
Dec 06, 2016 26.89 26.91 26.89 26.89 499 +0.83(+3.20%)
Dec 02, 2016 26.06 26.06 26.06 0 +0.06(+0.22%)
Nov 30, 2016 26.00 26.00 26.00 12 -0.19(-0.72%)
Nov 22, 2016 26.19 26.19 26.19 7 +0.16(+0.61%)
Nov 21, 2016 26.03 26.03 26.03 26.03 117 +0.09(+0.36%)
Nov 17, 2016 25.94 25.94 25.94 159 -0.34(-1.28%)
Nov 15, 2016 26.27 26.27 26.27 0 -0.16(-0.59%)
Nov 11, 2016 26.43 26.43 26.43 0 -0.42(-1.56%)
Nov 09, 2016 26.85 26.85 26.85 0 +0.33(+1.26%)
Nov 04, 2016 26.51 26.51 26.51 0 -0.32(-1.19%)
Nov 03, 2016 26.84 26.85 26.70 26.83 8,521 -0.33(-1.22%)
Nov 01, 2016 27.16 27.16 27.16 86 -0.04(-0.16%)
Oct 31, 2016 27.06 27.21 27.06 27.21 1,056 +0.15(+0.57%)
Oct 27, 2016 27.05 27.05 27.05 113 +0.14(+0.52%)
Oct 26, 2016 26.92 26.92 26.91 26.91 489 -0.22(-0.80%)
Oct 25, 2016 27.00 27.13 27.00 27.13 1,528 -0.02(-0.09%)
Oct 24, 2016 27.13 27.16 27.13 27.16 939 +0.11(+0.41%)
Oct 21, 2016 27.04 27.05 27.04 27.05 334 -0.13(-0.48%)
Oct 19, 2016 27.20 27.17 27.17 27.17 939 +0.36(+1.35%)
Oct 14, 2016 26.81 26.81 26.81 26.81 234 -0.33(-1.20%)
Oct 11, 2016 26.88 27.14 27.14 27.14 2,583 -0.20(-0.72%)
Oct 10, 2016 27.36 27.42 27.34 27.34 1,587 +0.09(+0.34%)
Oct 07, 2016 27.24 27.27 27.24 27.24 3,053 -0.39(-1.42%)
Oct 05, 2016 27.41 27.63 27.63 27.63 3,522 +0.20(+0.71%)
Oct 04, 2016 27.42 27.44 27.42 27.44 540 -0.05(-0.19%)
Oct 03, 2016 27.20 27.51 27.20 27.49 1,173 +0.42(+1.54%)
Sep 30, 2016 27.07 27.07 27.07 27.07 28 +0.00(+0.00%)
Sep 29, 2016 27.07 27.07 27.07 27.07 192 -0.57(-2.06%)
Sep 28, 2016 27.32 27.64 27.32 27.64 1,564 +0.33(+1.22%)
Sep 27, 2016 27.26 27.31 27.14 27.31 607 -0.30(-1.09%)
Sep 23, 2016 27.61 27.61 27.61 27.61 704 -0.24(-0.87%)
Sep 22, 2016 27.62 27.99 27.62 27.85 2,976 +0.72(+2.66%)
Sep 21, 2016 27.12 27.13 27.12 27.13 571 +0.26(+0.96%)
Sep 19, 2016 26.88 26.87 26.87 26.87 107 +0.02(+0.06%)
Sep 16, 2016 26.86 26.86 26.86 26.86 334 -0.28(-1.04%)
Sep 15, 2016 27.14 27.14 27.14 27.14 120 +0.35(+1.31%)
Sep 13, 2016 26.79 26.79 26.79 26.79 472 -0.51(-1.87%)
Sep 12, 2016 27.29 27.30 27.29 27.30 419 -0.44(-1.59%)
Sep 07, 2016 27.84 27.74 27.74 27.74 1,773 +0.37(+1.36%)
Sep 01, 2016 27.36 27.36 27.36 27.36 158 +0.27(+1.00%)
Aug 31, 2016 27.10 27.10 27.09 27.09 2,460 +0.00(+0.00%)
Aug 30, 2016 27.09 27.09 27.09 27.09 1,150 -0.26(-0.96%)
Aug 24, 2016 27.33 27.36 27.36 27.36 5,201 -0.08(-0.28%)
Aug 22, 2016 27.43 27.43 27.43 27.43 118 +0.11(+0.40%)
Aug 18, 2016 27.31 27.32 27.32 27.32 7,565 +0.03(+0.09%)
Aug 16, 2016 27.30 27.30 27.30 27.30 236 -0.17(-0.62%)
Aug 15, 2016 27.47 27.47 27.47 27.47 118 +0.12(+0.43%)
Aug 12, 2016 27.29 27.38 27.29 27.35 1,359 +0.07(+0.25%)
Aug 11, 2016 27.28 27.28 27.28 27.28 378 -0.03(-0.09%)
Aug 10, 2016 27.31 27.31 27.31 27.31 212 +0.68(+2.55%)
Aug 08, 2016 26.63 26.63 26.63 26.63 354 +0.15(+0.56%)
Aug 05, 2016 26.41 26.58 26.41 26.48 709 +0.24(+0.91%)
Aug 04, 2016 26.24 26.24 26.24 26.24 118 -0.06(-0.23%)
Aug 02, 2016 26.30 26.30 26.30 26.30 236 -0.25(-0.92%)
Aug 01, 2016 26.54 26.54 26.54 26.54 154 +0.20(+0.75%)
Jul 28, 2016 26.31 26.35 26.35 26.35 94 +0.07(+0.27%)
Jul 27, 2016 26.27 26.27 26.27 26.27 375 +0.61(+2.37%)
Jul 22, 2016 25.66 25.66 25.66 25.66 21 -0.11(-0.43%)
Jul 20, 2016 25.83 25.78 25.78 25.78 354 +0.02(+0.09%)
Jul 18, 2016 25.44 25.75 25.75 25.75 1,536 +0.25(+0.98%)
Jul 15, 2016 25.63 25.63 25.50 25.50 928 -0.27(-1.04%)
Jul 14, 2016 25.65 25.78 25.65 25.77 1,303 +0.27(+1.04%)
Jul 13, 2016 25.46 25.51 25.46 25.51 650 +0.20(+0.78%)
Jul 12, 2016 25.32 25.32 25.31 25.31 695 +0.09(+0.35%)
Jul 11, 2016 24.95 25.22 24.95 25.22 1,277 +0.60(+2.45%)
Jul 08, 2016 24.62 24.62 24.62 24.62 1,027 +0.39(+1.62%)
Jul 06, 2016 23.96 24.23 24.23 24.23 3,191 -0.20(-0.83%)
Jul 05, 2016 24.43 24.43 24.43 24.43 604 -0.70(-2.79%)
Jul 01, 2016 25.15 25.13 25.13 25.13 1,063 +0.12(+0.47%)
Jun 30, 2016 24.74 25.01 24.74 25.01 2,593 +0.61(+2.50%)
Jun 29, 2016 24.50 24.50 24.40 24.40 9,325 +0.39(+1.60%)
Jun 28, 2016 23.81 24.02 23.81 24.02 6,334 +0.49(+2.10%)
Jun 27, 2016 23.77 23.77 23.21 23.52 8,166 -1.09(-4.43%)
Jun 24, 2016 24.98 24.98 24.56 24.62 6,279 -2.48(-9.15%)
Jun 23, 2016 26.88 27.09 26.88 27.09 5,734 +0.81(+3.09%)
Jun 22, 2016 26.48 26.48 26.11 26.28 1,893 +0.18(+0.71%)
Jun 21, 2016 26.10 26.10 26.10 26.10 477 +0.50(+1.96%)
Jun 17, 2016 25.60 25.60 25.60 25.60 240 +0.38(+1.52%)
Jun 16, 2016 24.52 25.21 24.52 25.21 7,312 +0.07(+0.28%)
Jun 15, 2016 22.71 25.22 22.71 25.14 2,300 +0.28(+1.11%)
Jun 14, 2016 24.94 24.94 24.87 24.87 2,143 -0.86(-3.35%)
Jun 13, 2016 25.73 25.73 25.73 25.73 241 -0.31(-1.18%)
Jun 10, 2016 26.05 26.05 26.04 26.04 470 -1.25(-4.57%)
Jun 08, 2016 27.28 27.28 27.28 27.28 2 +0.16(+0.60%)
Jun 07, 2016 27.25 27.25 27.11 27.12 2,341 +0.18(+0.68%)
Jun 06, 2016 26.86 26.94 26.86 26.94 720 +0.10(+0.37%)
Jun 03, 2016 26.76 26.84 26.76 26.84 720 +0.30(+1.13%)
Jun 02, 2016 26.58 26.63 26.50 26.54 1,512 -0.07(-0.25%)
May 31, 2016 26.60 26.60 26.60 26.60 73 +0.21(+0.81%)
May 27, 2016 26.40 26.39 26.39 26.39 7,443 -0.05(-0.20%)
May 25, 2016 26.44 26.44 26.44 26.44 240 +0.32(+1.24%)
May 24, 2016 26.06 26.12 25.99 26.12 5,725 +0.17(+0.67%)
May 23, 2016 25.84 26.00 25.84 25.95 15,088 -0.05(-0.20%)
May 20, 2016 26.00 26.00 26.00 26.00 427 +0.24(+0.94%)
May 17, 2016 25.76 25.76 25.76 25.76 240 -0.22(-0.83%)
May 16, 2016 25.82 25.97 25.82 25.97 1,200 -0.37(-1.40%)
May 12, 2016 26.34 26.34 26.34 26.34 45 -0.07(-0.26%)
May 11, 2016 26.22 26.41 26.22 26.41 1,195 +0.19(+0.72%)
May 10, 2016 26.22 26.22 26.22 26.22 16,838 -0.08(-0.30%)
May 06, 2016 26.28 26.30 26.30 26.30 1,080 -0.15(-0.58%)
May 04, 2016 26.45 26.45 26.45 26.45 240 -0.08(-0.30%)
May 03, 2016 26.44 26.53 26.44 26.53 533 -0.26(-0.95%)
May 02, 2016 26.76 26.79 26.75 26.79 3,649 +0.15(+0.57%)
Apr 29, 2016 26.64 26.64 26.64 26.64 1,860 -0.02(-0.06%)
Apr 28, 2016 26.65 26.84 26.64 26.65 977 +0.08(+0.31%)
Apr 27, 2016 26.42 26.57 26.42 26.57 2,522 +0.20(+0.76%)
Apr 26, 2016 26.38 26.38 26.37 26.37 1,064 -0.30(-1.11%)
Apr 21, 2016 26.44 26.67 26.67 26.67 960 +0.02(+0.06%)
Apr 20, 2016 26.65 26.65 26.65 26.65 289 +0.15(+0.55%)
Apr 19, 2016 26.50 26.50 26.50 26.50 156 +0.14(+0.54%)
Apr 15, 2016 26.36 26.36 26.36 26.36 152 +0.00(+0.01%)
Apr 14, 2016 26.22 26.36 26.22 26.36 620 +0.25(+0.95%)
Apr 13, 2016 26.11 26.11 26.10 26.11 1,675 +0.30(+1.17%)
Apr 08, 2016 25.55 25.81 25.81 25.81 480 +0.40(+1.58%)
Apr 07, 2016 25.40 25.41 25.40 25.41 425 -0.52(-2.01%)
Apr 06, 2016 25.51 25.93 25.46 25.93 2,510 -0.25(-0.95%)
Apr 04, 2016 26.03 26.18 26.18 26.18 104 +0.12(+0.45%)
Apr 01, 2016 26.06 26.06 26.06 26.06 368 -0.25(-0.97%)
Mar 31, 2016 26.32 26.32 26.32 26.32 1,159 +0.27(+1.04%)
Mar 30, 2016 26.05 26.05 26.05 26.05 256 +0.28(+1.10%)
Mar 29, 2016 25.65 25.76 25.65 25.76 5,519 +0.33(+1.31%)
Mar 28, 2016 25.27 25.43 25.27 25.43 8,310 +0.03(+0.11%)
Mar 24, 2016 25.40 25.40 25.40 25.40 480 -0.22(-0.87%)
Mar 23, 2016 25.59 25.73 25.54 25.63 19,408 -0.07(-0.27%)
Mar 22, 2016 25.70 25.71 25.64 25.70 4,847 +0.10(+0.39%)
Mar 21, 2016 25.60 25.60 25.60 25.60 187 -0.23(-0.89%)
Mar 17, 2016 26.02 25.83 25.83 25.83 360 +0.23(+0.89%)
Mar 16, 2016 25.46 25.60 25.46 25.60 638 +0.13(+0.51%)
Mar 11, 2016 25.13 25.47 25.47 25.47 1,440 +0.69(+2.80%)
Mar 10, 2016 25.03 25.03 24.68 24.77 1,949 -0.16(-0.63%)
Mar 08, 2016 24.89 24.93 24.93 24.93 90 -0.05(-0.18%)
Mar 07, 2016 25.00 25.00 24.98 24.98 247 -0.04(-0.15%)
Mar 04, 2016 25.01 25.01 25.01 25.01 231 +0.88(+3.66%)
Feb 22, 2016 24.13 24.13 24.13 24.13 120 -0.21(-0.86%)
Feb 17, 2016 24.16 24.34 24.34 24.34 1,920 +1.16(+5.01%)
Feb 12, 2016 23.18 23.18 23.18 23.18 6 -0.23(-0.97%)
Feb 10, 2016 23.40 23.41 23.41 23.41 33 +0.13(+0.54%)
Feb 09, 2016 23.16 23.28 23.16 23.28 540 -0.85(-3.52%)
Feb 05, 2016 24.13 24.13 24.13 24.13 240 -0.32(-1.33%)
Feb 04, 2016 24.46 24.46 24.46 24.46 851 -0.06(-0.24%)
Feb 02, 2016 24.58 24.51 24.51 24.51 1,680 -0.33(-1.33%)
Feb 01, 2016 24.84 24.84 24.84 24.84 959 +0.20(+0.80%)
Jan 29, 2016 24.37 24.65 24.37 24.65 1,875 +0.36(+1.48%)
Jan 27, 2016 24.37 24.29 24.29 24.29 2,521 -0.26(-1.04%)
Jan 26, 2016 24.54 24.54 24.54 24.54 285 +0.91(+3.83%)
Jan 21, 2016 23.32 23.63 23.63 23.63 960 +0.26(+1.12%)
Jan 20, 2016 23.55 23.55 23.17 23.37 15,780 -0.64(-2.67%)
Jan 19, 2016 23.93 24.01 23.93 24.01 1,269 +0.34(+1.42%)
Jan 15, 2016 23.78 23.68 23.68 23.68 600 -0.91(-3.70%)
Jan 13, 2016 24.91 24.59 24.59 24.59 1,680 -0.37(-1.47%)
Jan 12, 2016 24.96 24.96 24.95 24.95 785 +0.24(+0.99%)
Jan 11, 2016 24.64 24.71 24.64 24.71 791 -0.13(-0.53%)
Jan 07, 2016 25.14 24.84 24.84 24.84 840 -0.84(-3.25%)
Jan 05, 2016 25.27 25.68 25.68 25.68 147 +0.06(+0.22%)
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.