Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.58 -0.23 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.67 29.67 29.48 29.60 75,339 +0.19(+0.64%)
Mar 28, 2019 29.45 29.48 29.27 29.41 92,854 -0.12(-0.40%)
Mar 27, 2019 29.56 29.58 29.34 29.53 113,185 +0.01(+0.03%)
Mar 26, 2019 29.51 29.56 29.43 29.52 144,977 +0.23(+0.78%)
Mar 25, 2019 29.29 29.36 29.24 29.30 71,268 -0.09(-0.31%)
Mar 22, 2019 29.63 29.70 29.35 29.39 179,474 -0.71(-2.37%)
Mar 21, 2019 30.02 30.12 29.97 30.10 120,308 -0.17(-0.56%)
Mar 20, 2019 30.20 30.40 30.00 30.27 101,830 -0.03(-0.08%)
Mar 19, 2019 30.38 30.43 30.26 30.30 78,904 +0.17(+0.56%)
Mar 18, 2019 30.07 30.16 30.03 30.13 65,753 +0.06(+0.20%)
Mar 15, 2019 29.95 30.07 29.95 30.07 108,489 +0.31(+1.06%)
Mar 14, 2019 29.83 29.86 29.73 29.75 68,478 +0.09(+0.32%)
Mar 13, 2019 29.49 29.72 29.47 29.66 97,621 +0.34(+1.16%)
Mar 12, 2019 29.35 29.40 29.31 29.32 70,758 -0.01(-0.03%)
Mar 11, 2019 29.05 29.33 29.05 29.33 48,887 +0.34(+1.17%)
Mar 08, 2019 28.83 29.00 28.78 28.99 46,949 +0.00(+0.00%)
Mar 07, 2019 29.29 29.29 28.97 28.99 105,094 -0.59(-1.98%)
Mar 06, 2019 29.67 29.67 29.56 29.57 133,235 -0.08(-0.26%)
Mar 05, 2019 29.56 29.70 29.56 29.65 314,306 +0.03(+0.11%)
Mar 04, 2019 29.74 29.74 29.49 29.62 118,805 -0.14(-0.46%)
Mar 01, 2019 29.72 29.80 29.63 29.75 90,956 +0.35(+1.19%)
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%)
Feb 01, 2019 28.95 29.02 28.86 28.88 138,847 -0.05(-0.18%)
Jan 31, 2019 28.94 28.99 28.88 28.93 190,974 -0.13(-0.44%)
Jan 30, 2019 28.88 29.13 28.73 29.06 203,183 +0.35(+1.21%)
Jan 29, 2019 28.78 28.86 28.69 28.71 148,344 +0.12(+0.42%)
Jan 28, 2019 28.56 28.60 28.48 28.59 117,366 -0.14(-0.47%)
Jan 25, 2019 28.62 28.75 28.62 28.73 74,836 +0.40(+1.41%)
Jan 24, 2019 28.31 28.41 28.24 28.33 106,715 +0.05(+0.18%)
Jan 23, 2019 28.36 28.41 28.20 28.27 85,534 +0.20(+0.70%)
Jan 22, 2019 28.24 28.30 28.05 28.08 97,469 -0.37(-1.28%)
Jan 18, 2019 28.40 28.47 28.33 28.44 96,251 +0.37(+1.30%)
Jan 17, 2019 27.82 28.17 27.82 28.08 320,942 +0.10(+0.36%)
Jan 16, 2019 27.95 28.03 27.92 27.98 237,237 +0.16(+0.58%)
Jan 15, 2019 27.73 27.85 27.64 27.82 110,897 +0.08(+0.28%)
Jan 14, 2019 27.66 27.86 27.66 27.74 114,358 -0.13(-0.46%)
Jan 11, 2019 27.89 27.97 27.79 27.87 80,131 -0.11(-0.39%)
Jan 10, 2019 27.85 28.00 27.83 27.98 196,503 -0.12(-0.42%)
Jan 09, 2019 27.94 28.11 27.86 28.10 821,344 +0.54(+1.97%)
Jan 08, 2019 27.59 27.64 27.42 27.55 145,686 +0.31(+1.12%)
Jan 07, 2019 27.14 27.35 27.10 27.25 95,716 +0.31(+1.17%)
Jan 04, 2019 26.49 26.97 26.44 26.93 374,417 +0.97(+3.73%)
Jan 03, 2019 26.11 26.11 25.90 25.96 80,433 -0.25(-0.94%)
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.