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 31, 2021 36.69 36.80 36.58 36.60 96,370 +0.07(+0.20%)
Mar 30, 2021 36.42 36.61 36.38 36.53 155,648 +0.05(+0.14%)
Mar 29, 2021 36.52 36.59 36.33 36.48 16,995 -0.34(-0.92%)
Mar 26, 2021 36.47 36.81 36.44 36.81 21,775 +0.67(+1.84%)
Mar 25, 2021 35.92 36.25 35.87 36.15 28,038 +0.04(+0.12%)
Mar 24, 2021 36.16 36.31 36.00 36.10 26,702 -0.19(-0.52%)
Mar 23, 2021 36.49 36.58 36.15 36.29 19,106 -0.34(-0.94%)
Mar 22, 2021 36.53 36.77 36.49 36.64 57,311 +0.14(+0.37%)
Mar 19, 2021 36.32 36.54 36.06 36.50 27,083 +0.14(+0.39%)
Mar 18, 2021 36.62 36.80 36.36 36.36 22,484 -0.29(-0.78%)
Mar 17, 2021 36.37 36.74 36.27 36.64 24,839 +0.00(+0.00%)
Mar 16, 2021 36.59 36.69 36.49 36.64 47,285 +0.24(+0.67%)
Mar 15, 2021 36.22 36.40 36.04 36.40 135,778 +0.05(+0.15%)
Mar 12, 2021 36.08 36.42 36.08 36.35 28,866 -0.11(-0.30%)
Mar 11, 2021 36.38 36.52 36.23 36.45 56,986 +0.45(+1.25%)
Mar 10, 2021 36.03 36.13 35.86 36.01 49,145 +0.08(+0.22%)
Mar 09, 2021 35.75 35.98 35.68 35.92 32,719 +0.72(+2.04%)
Mar 08, 2021 35.03 35.31 35.03 35.21 63,170 +0.10(+0.28%)
Mar 05, 2021 35.27 35.27 34.63 35.11 18,278 +0.13(+0.38%)
Mar 04, 2021 35.42 35.59 34.86 34.97 23,063 -0.50(-1.42%)
Mar 03, 2021 35.68 35.81 35.45 35.48 62,895 -0.29(-0.80%)
Mar 02, 2021 35.75 35.85 35.59 35.76 30,209 +0.14(+0.40%)
Mar 01, 2021 35.40 35.65 35.40 35.62 41,149 +0.64(+1.82%)
Feb 26, 2021 35.26 35.26 34.94 34.98 42,910 -0.31(-0.86%)
Feb 25, 2021 36.04 36.14 35.29 35.29 59,837 -0.57(-1.60%)
Feb 24, 2021 35.63 36.04 35.55 35.86 32,061 +0.36(+1.01%)
Feb 23, 2021 35.19 35.65 35.19 35.50 26,933 -0.34(-0.95%)
Feb 22, 2021 35.84 36.00 35.69 35.84 26,333 -0.13(-0.35%)
Feb 19, 2021 36.03 36.19 35.89 35.97 31,430 +0.14(+0.39%)
Feb 18, 2021 35.77 35.85 35.57 35.83 16,802 -0.09(-0.24%)
Feb 17, 2021 35.97 36.03 35.75 35.92 31,563 -0.46(-1.26%)
Feb 16, 2021 36.45 36.58 36.37 36.37 56,000 +0.39(+1.10%)
Feb 12, 2021 35.79 36.02 35.77 35.98 21,622 +0.08(+0.22%)
Feb 11, 2021 35.75 35.90 35.68 35.90 27,493 +0.53(+1.50%)
Feb 10, 2021 35.73 35.76 35.36 35.37 35,274 -0.20(-0.56%)
Feb 09, 2021 35.50 35.72 35.43 35.57 52,859 +0.08(+0.23%)
Feb 08, 2021 35.60 35.69 35.39 35.49 26,276 -0.06(-0.18%)
Feb 05, 2021 35.31 35.55 35.29 35.55 35,999 +0.47(+1.33%)
Feb 04, 2021 35.04 35.16 34.94 35.08 31,383 -0.15(-0.43%)
Feb 03, 2021 35.23 35.30 35.12 35.23 34,443 +0.13(+0.38%)
Feb 02, 2021 34.91 35.18 34.86 35.10 51,117 +0.45(+1.29%)
Feb 01, 2021 34.78 34.80 34.59 34.65 34,149 +0.38(+1.10%)
Jan 29, 2021 34.52 34.58 34.06 34.27 143,999 -0.43(-1.24%)
Jan 28, 2021 34.66 34.98 34.65 34.70 99,146 +0.44(+1.28%)
Jan 27, 2021 34.25 34.63 34.03 34.27 75,237 -0.83(-2.35%)
Jan 26, 2021 35.22 35.24 34.99 35.09 75,938 +0.07(+0.21%)
Jan 25, 2021 35.02 35.05 34.80 35.02 76,723 -0.33(-0.94%)
Jan 22, 2021 35.33 35.56 35.28 35.35 116,247 -0.37(-1.03%)
Jan 21, 2021 35.69 35.80 35.51 35.72 109,482 +0.33(+0.94%)
Jan 20, 2021 35.31 35.50 35.22 35.39 122,256 +0.26(+0.74%)
Jan 19, 2021 35.22 35.22 35.03 35.13 77,151 +0.22(+0.64%)
Jan 15, 2021 35.12 35.12 34.73 34.90 64,420 -0.79(-2.21%)
Jan 14, 2021 35.50 35.76 35.50 35.69 102,588 +0.34(+0.96%)
Jan 13, 2021 35.48 35.55 35.35 35.35 43,360 -0.06(-0.18%)
Jan 12, 2021 35.27 35.49 35.12 35.41 42,278 +0.17(+0.48%)
Jan 11, 2021 35.19 35.39 35.12 35.24 31,638 -0.58(-1.63%)
Jan 08, 2021 35.95 36.01 35.64 35.83 165,064 +0.05(+0.15%)
Jan 07, 2021 35.72 35.88 35.66 35.77 48,995 +0.04(+0.10%)
Jan 06, 2021 35.46 35.93 35.44 35.74 159,160 +0.53(+1.50%)
Jan 05, 2021 35.05 35.41 34.99 35.21 41,766 +0.22(+0.62%)
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.