Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.12 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.37	26.43	26.25	26.33	336,763	+0.10(+0.39%)
Dec 28, 2018	26.29	26.35	26.12	26.23	406,775	+0.24(+0.92%)
Dec 27, 2018	25.66	25.99	25.50	25.99	550,451	-0.08(-0.29%)
Dec 26, 2018	25.56	26.07	25.39	26.07	289,650	+0.56(+2.20%)
Dec 24, 2018	25.78	25.97	25.44	25.50	281,342	-0.25(-0.99%)
Dec 21, 2018	26.15	26.24	25.75	25.76	344,765	-0.32(-1.24%)
Dec 20, 2018	26.29	26.37	26.05	26.08	1,068,460	-0.23(-0.87%)
Dec 19, 2018	26.67	26.86	26.24	26.31	304,801	-0.15(-0.58%)
Dec 18, 2018	26.62	26.70	26.39	26.46	248,032	+0.04(+0.17%)
Dec 17, 2018	26.67	26.67	26.33	26.42	698,718	-0.29(-1.08%)
Dec 14, 2018	26.84	26.96	26.71	26.71	188,048	-0.52(-1.90%)
Dec 13, 2018	27.26	27.32	27.15	27.23	220,520	-0.03(-0.09%)
Dec 12, 2018	27.17	27.39	27.17	27.25	226,999	+0.48(+1.79%)
Dec 11, 2018	26.94	26.96	26.62	26.77	307,027	+0.12(+0.46%)
Dec 10, 2018	26.78	26.82	26.41	26.65	220,261	-0.37(-1.38%)
Dec 07, 2018	27.29	27.46	26.96	27.02	307,051	-0.15(-0.56%)
Dec 06, 2018	26.93	27.26	26.75	27.18	505,198	-0.24(-0.87%)
Dec 04, 2018	28.07	28.09	27.41	27.41	463,169	-0.79(-2.80%)

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.