Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.16 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2024	37.66	37.67	37.58	37.58	15,852	-0.23(-0.61%)
Mar 27, 2024	37.56	37.82	37.51	37.81	58,208	+0.37(+0.99%)
Mar 26, 2024	37.57	37.64	37.44	37.44	11,991	+0.12(+0.32%)
Mar 25, 2024	37.34	37.38	37.27	37.32	13,496	+0.09(+0.23%)
Mar 22, 2024	37.31	37.31	37.12	37.24	9,504	-0.02(-0.06%)
Mar 21, 2024	37.31	37.37	37.25	37.26	8,000	-0.06(-0.17%)
Mar 20, 2024	36.78	37.41	36.76	37.32	23,595	+0.39(+1.05%)
Mar 19, 2024	36.83	37.04	36.77	36.94	10,392	+0.22(+0.59%)
Mar 18, 2024	36.93	36.93	36.71	36.72	26,289	-0.26(-0.70%)
Mar 15, 2024	36.99	37.06	36.87	36.98	7,687	+0.27(+0.75%)
Mar 14, 2024	36.94	36.94	36.59	36.70	9,131	-0.26(-0.71%)
Mar 13, 2024	36.95	37.07	36.95	36.97	13,283	+0.04(+0.11%)
Mar 12, 2024	36.74	36.97	36.69	36.93	25,522	+0.40(+1.09%)
Mar 11, 2024	36.42	36.57	36.36	36.53	8,112	+0.00(+0.01%)
Mar 08, 2024	36.70	36.75	36.46	36.52	12,237	-0.09(-0.24%)
Mar 07, 2024	36.49	36.69	36.49	36.61	15,886	+0.33(+0.91%)
Mar 06, 2024	36.33	36.38	36.21	36.28	9,378	+0.26(+0.73%)
Mar 05, 2024	35.98	36.11	35.90	36.02	8,920	-0.02(-0.05%)
Mar 04, 2024	36.02	36.20	35.84	36.03	12,983	-0.16(-0.44%)

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.