Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.16 +0.04 (+0.12%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.45	29.52	29.40	29.40	81,676	-0.05(-0.17%)
Feb 27, 2019	29.64	29.64	29.45	29.46	238,217	-0.18(-0.60%)
Feb 26, 2019	29.49	29.69	29.49	29.63	84,531	+0.31(+1.04%)
Feb 25, 2019	29.42	29.45	29.29	29.33	52,703	+0.02(+0.06%)
Feb 22, 2019	29.34	29.35	29.25	29.31	101,782	+0.15(+0.52%)
Feb 21, 2019	29.18	29.22	29.10	29.16	65,732	-0.14(-0.49%)
Feb 20, 2019	29.19	29.40	29.18	29.30	353,786	+0.12(+0.42%)
Feb 19, 2019	28.95	29.23	28.95	29.18	120,673	+0.27(+0.94%)
Feb 15, 2019	28.79	28.91	28.74	28.91	208,506	+0.43(+1.51%)
Feb 14, 2019	28.44	28.57	28.39	28.48	71,726	-0.04(-0.15%)
Feb 13, 2019	28.62	28.65	28.52	28.52	95,105	+0.03(+0.09%)
Feb 12, 2019	28.50	28.52	28.41	28.50	61,495	+0.26(+0.90%)
Feb 11, 2019	28.26	28.33	28.16	28.24	75,664	-0.06(-0.21%)
Feb 08, 2019	28.33	28.33	28.12	28.30	483,612	-0.26(-0.92%)
Feb 07, 2019	28.78	28.78	28.53	28.56	125,009	-0.54(-1.84%)
Feb 06, 2019	29.18	29.25	29.08	29.10	207,740	-0.09(-0.29%)
Feb 05, 2019	29.16	29.23	29.12	29.18	353,876	+0.14(+0.50%)
Feb 04, 2019	28.89	29.04	28.83	29.04	69,788	+0.16(+0.56%)

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.