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

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 28, 2017 28.58 28.68 28.54 28.54 999 -0.10(-0.36%)
Feb 27, 2017 28.56 28.64 28.56 28.64 676 +0.14(+0.50%)
Feb 24, 2017 28.60 28.60 28.50 28.50 352 -0.50(-1.71%)
Feb 22, 2017 29.00 29.00 29.00 0 +0.08(+0.27%)
Feb 21, 2017 29.09 29.11 28.92 28.92 1,049 +0.14(+0.48%)
Feb 17, 2017 28.78 28.78 28.78 0 -0.40(-1.38%)
Feb 16, 2017 29.18 29.18 29.06 29.18 3,615 +0.04(+0.15%)
Feb 15, 2017 29.04 29.14 28.95 29.14 16,576 +0.09(+0.32%)
Feb 13, 2017 29.05 29.05 29.05 0 +0.33(+1.16%)
Feb 10, 2017 28.78 28.78 28.71 28.71 2,069 +0.05(+0.18%)
Feb 08, 2017 28.66 28.66 28.66 0 +0.11(+0.39%)
Feb 07, 2017 28.62 28.62 28.48 28.55 4,784 -0.05(-0.18%)
Feb 06, 2017 28.34 28.60 28.34 28.60 563 -0.34(-1.18%)
Feb 03, 2017 28.94 28.94 28.94 28.94 588 -0.09(-0.32%)
Feb 02, 2017 29.07 29.12 29.04 29.04 2,617 +0.20(+0.68%)
Feb 01, 2017 28.92 28.95 28.84 28.84 7,177 -0.01(-0.02%)
Jan 31, 2017 28.77 28.86 28.74 28.85 4,051 +0.35(+1.24%)
Jan 30, 2017 28.49 28.49 28.49 28.49 117 -0.64(-2.19%)
Jan 27, 2017 29.13 29.13 29.13 29.13 745 +0.18(+0.61%)
Jan 26, 2017 28.92 28.96 28.92 28.95 937 -0.41(-1.41%)
Jan 25, 2017 29.27 29.37 29.27 29.37 3,915 +0.30(+1.05%)
Jan 24, 2017 28.92 29.06 28.92 29.06 2,348 +0.47(+1.64%)
Jan 20, 2017 28.60 28.60 28.60 0 +0.23(+0.82%)
Jan 18, 2017 28.36 28.36 28.36 0 -0.21(-0.75%)
Jan 17, 2017 28.49 28.58 28.47 28.58 1,409 +0.20(+0.69%)
Jan 13, 2017 28.38 28.38 28.38 0 -0.01(-0.03%)
Jan 12, 2017 28.39 28.39 28.39 28.39 845 +0.34(+1.21%)
Jan 09, 2017 28.05 28.05 28.05 105 -0.03(-0.10%)
Jan 05, 2017 28.08 28.08 28.08 0 +0.33(+1.21%)
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%)
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.