Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.64 -0.17 (-0.45%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.71 32.93 32.64 32.87 63,382 +0.20(+0.60%)
Dec 30, 2019 32.93 32.93 32.64 32.67 121,856 -0.27(-0.82%)
Dec 27, 2019 33.01 33.03 32.89 32.94 24,941 +0.16(+0.48%)
Dec 26, 2019 32.72 32.86 32.69 32.79 27,864 +0.13(+0.40%)
Dec 24, 2019 32.69 32.75 32.53 32.65 35,581 +0.02(+0.05%)
Dec 23, 2019 32.60 32.65 32.58 32.64 65,247 +0.05(+0.16%)
Dec 20, 2019 32.60 32.67 32.59 32.59 46,793 -0.03(-0.11%)
Dec 19, 2019 32.55 32.63 32.49 32.62 30,593 +0.01(+0.02%)
Dec 18, 2019 32.59 32.65 32.56 32.61 38,245 -0.11(-0.34%)
Dec 17, 2019 32.73 32.81 32.72 32.72 73,701 -0.18(-0.56%)
Dec 16, 2019 32.89 32.94 32.86 32.91 32,788 +0.37(+1.13%)
Dec 13, 2019 32.62 32.70 32.44 32.54 183,167 +0.33(+1.04%)
Dec 12, 2019 31.91 32.21 31.91 32.21 81,554 +0.33(+1.05%)
Dec 11, 2019 31.73 31.93 31.73 31.87 124,887 +0.15(+0.48%)
Dec 10, 2019 31.68 31.84 31.61 31.72 55,464 -0.03(-0.08%)
Dec 09, 2019 31.83 31.88 31.72 31.75 37,187 -0.05(-0.14%)
Dec 06, 2019 31.83 31.94 31.76 31.79 54,801 +0.22(+0.69%)
Dec 05, 2019 31.67 31.67 31.51 31.57 32,500 -0.03(-0.08%)
Dec 04, 2019 31.50 31.62 31.46 31.60 39,593 +0.30(+0.97%)
Dec 03, 2019 31.11 31.34 31.09 31.30 23,679 -0.07(-0.22%)
Dec 02, 2019 31.50 31.72 31.25 31.36 34,764 -0.19(-0.59%)
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%)
Nov 01, 2019 31.23 31.35 31.20 31.35 92,102 +0.38(+1.23%)
Oct 31, 2019 30.99 31.05 30.84 30.97 66,984 -0.21(-0.67%)
Oct 30, 2019 30.95 31.19 30.85 31.17 61,037 +0.08(+0.25%)
Oct 29, 2019 31.04 31.12 30.94 31.10 150,873 -0.03(-0.11%)
Oct 28, 2019 31.06 31.17 31.02 31.13 28,420 +0.25(+0.82%)
Oct 25, 2019 30.77 30.88 30.72 30.88 73,452 +0.02(+0.06%)
Oct 24, 2019 30.93 30.98 30.78 30.86 53,030 +0.00(+0.00%)
Oct 23, 2019 30.77 30.87 30.70 30.86 25,402 +0.10(+0.34%)
Oct 22, 2019 30.86 30.96 30.69 30.76 80,573 -0.16(-0.51%)
Oct 21, 2019 30.97 31.09 30.85 30.91 49,417 +0.15(+0.48%)
Oct 18, 2019 30.73 30.81 30.63 30.77 26,479 +0.08(+0.27%)
Oct 17, 2019 30.81 30.83 30.58 30.68 124,987 +0.18(+0.58%)
Oct 16, 2019 30.44 30.61 30.42 30.50 98,644 -0.01(-0.03%)
Oct 15, 2019 30.17 30.60 30.11 30.51 149,597 +0.43(+1.44%)
Oct 14, 2019 29.99 30.15 29.99 30.08 69,838 -0.08(-0.26%)
Oct 11, 2019 30.17 30.36 30.14 30.16 234,747 +0.77(+2.63%)
Oct 10, 2019 29.12 29.42 29.12 29.38 148,417 +0.35(+1.20%)
Oct 09, 2019 29.00 29.05 28.92 29.04 103,919 +0.29(+1.00%)
Oct 08, 2019 28.89 28.95 28.75 28.75 340,584 -0.45(-1.55%)
Oct 07, 2019 29.16 29.33 29.13 29.20 152,676 -0.04(-0.15%)
Oct 04, 2019 29.03 29.25 29.03 29.25 84,734 +0.27(+0.93%)
Oct 03, 2019 28.82 28.99 28.68 28.98 71,887 +0.13(+0.45%)
Oct 02, 2019 29.08 29.08 28.79 28.85 91,705 -0.76(-2.58%)
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.