Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.48 +0.50 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	36.02	36.02	35.63	35.87	10,237	-0.13(-0.35%)
Feb 28, 2024	35.89	36.03	35.84	35.99	9,607	-0.01(-0.03%)
Feb 27, 2024	35.91	36.07	35.91	36.00	14,741	+0.08(+0.22%)
Feb 26, 2024	35.97	35.98	35.77	35.93	9,046	-0.05(-0.14%)
Feb 23, 2024	35.93	35.99	35.88	35.98	6,861	+0.06(+0.18%)
Feb 22, 2024	35.95	35.98	35.78	35.91	11,245	+0.33(+0.93%)
Feb 21, 2024	35.41	35.58	35.37	35.58	11,965	+0.23(+0.65%)
Feb 20, 2024	35.37	35.46	35.27	35.35	10,842	+0.05(+0.14%)
Feb 16, 2024	35.25	35.38	35.22	35.30	7,658	+0.10(+0.28%)
Feb 15, 2024	34.95	35.28	34.95	35.20	9,081	+0.31(+0.88%)
Feb 14, 2024	34.80	34.91	34.69	34.89	20,845	+0.47(+1.36%)
Feb 13, 2024	34.53	34.64	34.30	34.43	13,534	-0.68(-1.95%)
Feb 12, 2024	34.98	35.19	34.98	35.11	19,295	+0.19(+0.54%)
Feb 09, 2024	34.83	34.96	34.77	34.92	11,521	+0.07(+0.20%)
Feb 08, 2024	34.88	34.93	34.78	34.85	17,176	-0.03(-0.09%)
Feb 07, 2024	34.96	34.97	34.80	34.88	20,194	-0.27(-0.76%)
Feb 06, 2024	34.94	35.15	34.94	35.15	19,166	+0.39(+1.11%)
Feb 05, 2024	34.84	34.89	34.61	34.76	33,222	-0.43(-1.21%)
Feb 02, 2024	35.20	35.24	35.04	35.19	16,783	-0.22(-0.63%)

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.