Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

38.66 +0.26 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.40 34.40 34.08 34.13 43,986 -0.30(-0.86%)
Feb 25, 2021 35.16 35.25 34.42 34.42 61,338 -0.56(-1.60%)
Feb 24, 2021 34.76 35.16 34.68 34.98 32,865 +0.35(+1.01%)
Feb 23, 2021 34.33 34.78 34.33 34.63 27,608 -0.33(-0.95%)
Feb 22, 2021 34.96 35.12 34.82 34.97 26,993 -0.12(-0.35%)
Feb 19, 2021 35.15 35.31 35.01 35.09 32,218 +0.14(+0.39%)
Feb 18, 2021 34.90 34.98 34.70 34.95 17,224 -0.08(-0.24%)
Feb 17, 2021 35.09 35.15 34.88 35.04 32,355 -0.45(-1.26%)
Feb 16, 2021 35.56 35.69 35.48 35.48 57,405 +0.39(+1.10%)
Feb 12, 2021 34.92 35.14 34.90 35.10 22,164 +0.08(+0.23%)
Feb 11, 2021 34.88 35.02 34.81 35.02 28,183 +0.52(+1.50%)
Feb 10, 2021 34.85 34.89 34.50 34.50 36,159 -0.19(-0.55%)
Feb 09, 2021 34.63 34.84 34.56 34.70 54,185 +0.08(+0.23%)
Feb 08, 2021 34.73 34.82 34.52 34.62 26,935 -0.06(-0.18%)
Feb 05, 2021 34.45 34.68 34.43 34.68 36,902 +0.46(+1.33%)
Feb 04, 2021 34.18 34.30 34.08 34.22 32,170 -0.15(-0.43%)
Feb 03, 2021 34.37 34.43 34.26 34.37 35,307 +0.13(+0.38%)
Feb 02, 2021 34.06 34.32 34.00 34.24 52,399 +0.44(+1.29%)
Feb 01, 2021 33.93 33.95 33.75 33.80 35,006 +0.37(+1.10%)
Jan 29, 2021 33.67 33.73 33.23 33.44 147,611 -0.42(-1.24%)
Jan 28, 2021 33.81 34.12 33.80 33.86 101,633 +0.43(+1.28%)
Jan 27, 2021 33.41 33.79 33.20 33.43 77,124 -0.81(-2.35%)
Jan 26, 2021 34.35 34.38 34.14 34.23 77,843 +0.07(+0.20%)
Jan 25, 2021 34.16 34.20 33.95 34.16 78,647 -0.32(-0.94%)
Jan 22, 2021 34.47 34.69 34.42 34.49 119,163 -0.36(-1.03%)
Jan 21, 2021 34.82 34.92 34.64 34.84 112,228 +0.32(+0.94%)
Jan 20, 2021 34.44 34.63 34.35 34.52 125,323 +0.25(+0.74%)
Jan 19, 2021 34.35 34.35 34.17 34.27 79,086 +0.22(+0.64%)
Jan 15, 2021 34.26 34.26 33.88 34.05 66,036 -0.77(-2.21%)
Jan 14, 2021 34.63 34.89 34.63 34.82 105,161 +0.33(+0.96%)
Jan 13, 2021 34.61 34.68 34.49 34.49 44,447 -0.06(-0.18%)
Jan 12, 2021 34.41 34.62 34.26 34.55 43,338 +0.17(+0.48%)
Jan 11, 2021 34.33 34.52 34.26 34.38 32,432 -0.57(-1.63%)
Jan 08, 2021 35.07 35.12 34.77 34.95 169,204 +0.05(+0.15%)
Jan 07, 2021 34.84 35.00 34.79 34.90 50,224 +0.04(+0.10%)
Jan 06, 2021 34.59 35.05 34.57 34.86 163,152 +0.52(+1.50%)
Jan 05, 2021 34.19 34.55 34.14 34.35 42,814 +0.21(+0.62%)
Jan 04, 2021 34.48 34.51 33.86 34.14 123,418 +0.75(+2.26%)
Dec 31, 2020 33.38 33.38 33.38 91,818 -0.43(-1.27%)
Dec 30, 2020 34.14 34.21 33.81 33.81 91,818 -0.17(-0.49%)
Dec 29, 2020 34.19 34.21 33.93 33.98 59,317 +0.32(+0.94%)
Dec 28, 2020 33.87 33.94 33.66 33.66 18,428 +0.01(+0.03%)
Dec 24, 2020 33.55 33.71 33.44 33.65 71,177 +0.22(+0.65%)
Dec 23, 2020 33.39 33.49 33.31 33.44 21,834 +0.46(+1.39%)
Dec 22, 2020 33.01 33.04 32.89 32.98 45,806 -0.07(-0.21%)
Dec 21, 2020 32.54 33.12 32.42 33.05 93,479 -0.37(-1.11%)
Dec 18, 2020 33.46 33.51 33.31 33.42 1,680,596 -0.05(-0.16%)
Dec 17, 2020 33.44 33.55 33.39 33.47 133,020 +0.35(+1.04%)
Dec 16, 2020 33.00 33.23 32.90 33.13 141,088 +0.31(+0.95%)
Dec 15, 2020 32.52 32.89 32.46 32.81 20,973 +0.42(+1.31%)
Dec 14, 2020 32.52 32.59 32.33 32.39 27,523 +0.29(+0.89%)
Dec 11, 2020 32.04 32.14 31.93 32.11 36,439 -0.24(-0.75%)
Dec 10, 2020 32.03 32.38 32.03 32.35 17,002 -0.08(-0.24%)
Dec 09, 2020 32.62 32.62 32.27 32.43 33,828 +0.05(+0.16%)
Dec 08, 2020 32.24 32.43 32.23 32.37 31,508 +0.10(+0.29%)
Dec 07, 2020 32.27 32.33 32.19 32.28 28,793 -0.11(-0.35%)
Dec 04, 2020 32.47 32.56 32.33 32.39 57,608 +0.16(+0.48%)
Dec 03, 2020 32.29 32.43 32.20 32.24 57,334 +0.09(+0.27%)
Dec 02, 2020 31.96 32.18 31.96 32.15 46,587 -0.16(-0.51%)
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.