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

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.44 +0.04 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 28, 2017 31.92 31.93 31.89 31.91 1,453 +0.07(+0.21%)
Apr 27, 2017 31.79 31.86 31.76 31.84 3,693 -0.08(-0.25%)
Apr 26, 2017 31.93 31.94 31.73 31.92 17,638 -0.14(-0.42%)
Apr 25, 2017 32.03 32.10 32.00 32.05 1,344 +0.48(+1.52%)
Apr 24, 2017 31.64 31.75 31.57 31.57 761 +1.27(+4.20%)
Apr 21, 2017 30.34 30.34 30.29 30.30 1,355 -0.02(-0.06%)
Apr 20, 2017 30.49 30.57 30.32 30.32 11,082 +0.13(+0.42%)
Apr 19, 2017 30.19 30.19 30.19 30.19 476 +0.14(+0.46%)
Apr 18, 2017 30.11 30.11 30.05 30.05 411 -0.15(-0.51%)
Apr 17, 2017 30.21 30.21 30.21 30.21 849 +0.09(+0.30%)
Apr 13, 2017 30.06 30.11 30.06 30.11 2,085 -0.10(-0.34%)
Apr 12, 2017 30.21 30.22 30.21 30.22 1,992 -0.09(-0.28%)
Apr 11, 2017 30.22 30.30 30.22 30.30 1,455 -0.04(-0.14%)
Apr 10, 2017 30.34 30.34 30.34 30.34 703 +0.10(+0.34%)
Apr 07, 2017 30.32 30.32 30.24 30.24 999 -0.05(-0.15%)
Apr 06, 2017 30.38 30.39 30.14 30.29 4,402 -0.02(-0.08%)
Apr 05, 2017 30.34 30.36 30.11 30.31 1,743 +0.09(+0.31%)
Apr 04, 2017 30.22 30.22 30.22 30.22 704 -0.25(-0.81%)
Mar 29, 2017 30.46 30.46 30.46 80 +0.07(+0.23%)
Mar 27, 2017 30.39 30.39 30.39 5 +0.08(+0.28%)
Mar 24, 2017 30.38 30.38 30.31 30.31 832 +0.11(+0.37%)
Mar 23, 2017 30.17 30.27 30.15 30.20 2,155 +0.35(+1.17%)
Mar 22, 2017 29.98 29.99 29.85 29.85 804 -0.31(-1.02%)
Mar 20, 2017 30.15 30.15 30.15 0 -0.12(-0.40%)
Mar 17, 2017 30.30 30.30 30.26 30.27 6,256 -0.04(-0.13%)
Mar 16, 2017 30.32 30.32 30.32 30.32 337 +0.78(+2.66%)
Mar 14, 2017 29.53 29.53 29.53 0 +0.15(+0.52%)
Mar 10, 2017 29.38 29.38 29.38 0 +0.06(+0.20%)
Mar 09, 2017 29.32 29.37 29.29 29.32 3,001 +0.22(+0.76%)
Mar 07, 2017 29.10 29.10 29.10 8 +0.06(+0.21%)
Mar 03, 2017 29.04 29.04 29.04 109 -0.18(-0.60%)
Mar 01, 2017 29.21 29.21 29.21 0 +0.67(+2.36%)
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%)
Dec 02, 2016 26.06 26.06 26.06 0 +0.06(+0.22%)
Nov 30, 2016 26.00 26.00 26.00 12 -0.19(-0.72%)
Nov 22, 2016 26.19 26.19 26.19 7 +0.16(+0.61%)
Nov 21, 2016 26.03 26.03 26.03 26.03 117 +0.09(+0.36%)
Nov 17, 2016 25.94 25.94 25.94 159 -0.34(-1.28%)
Nov 15, 2016 26.27 26.27 26.27 0 -0.16(-0.59%)
Nov 11, 2016 26.43 26.43 26.43 0 -0.42(-1.56%)
Nov 09, 2016 26.85 26.85 26.85 0 +0.33(+1.26%)
Nov 04, 2016 26.51 26.51 26.51 0 -0.32(-1.19%)
Nov 03, 2016 26.84 26.85 26.70 26.83 8,521 -0.33(-1.22%)
Nov 01, 2016 27.16 27.16 27.16 86 -0.04(-0.16%)
Oct 31, 2016 27.06 27.21 27.06 27.21 1,056 +0.15(+0.57%)
Oct 27, 2016 27.05 27.05 27.05 113 +0.14(+0.52%)
Oct 26, 2016 26.92 26.92 26.91 26.91 489 -0.22(-0.80%)
Oct 25, 2016 27.00 27.13 27.00 27.13 1,528 -0.02(-0.09%)
Oct 24, 2016 27.13 27.16 27.13 27.16 939 +0.11(+0.41%)
Oct 21, 2016 27.04 27.05 27.04 27.05 334 -0.13(-0.48%)
Oct 19, 2016 27.20 27.17 27.17 27.17 939 +0.36(+1.35%)
Oct 14, 2016 26.81 26.81 26.81 26.81 234 -0.33(-1.20%)
Oct 11, 2016 26.88 27.14 27.14 27.14 2,583 -0.20(-0.72%)
Oct 10, 2016 27.36 27.42 27.34 27.34 1,587 +0.09(+0.34%)
Oct 07, 2016 27.24 27.27 27.24 27.24 3,053 -0.39(-1.42%)
Oct 05, 2016 27.41 27.63 27.63 27.63 3,522 +0.20(+0.71%)
Oct 04, 2016 27.42 27.44 27.42 27.44 540 -0.05(-0.19%)
Oct 03, 2016 27.20 27.51 27.20 27.49 1,173 +0.42(+1.54%)
Sep 30, 2016 27.07 27.07 27.07 27.07 28 +0.00(+0.00%)
Sep 29, 2016 27.07 27.07 27.07 27.07 192 -0.57(-2.06%)
Sep 28, 2016 27.32 27.64 27.32 27.64 1,564 +0.33(+1.22%)
Sep 27, 2016 27.26 27.31 27.14 27.31 607 -0.30(-1.09%)
Sep 23, 2016 27.61 27.61 27.61 27.61 704 -0.24(-0.87%)
Sep 22, 2016 27.62 27.99 27.62 27.85 2,976 +0.72(+2.66%)
Sep 21, 2016 27.12 27.13 27.12 27.13 571 +0.26(+0.96%)
Sep 19, 2016 26.88 26.87 26.87 26.87 107 +0.02(+0.06%)
Sep 16, 2016 26.86 26.86 26.86 26.86 334 -0.28(-1.04%)
Sep 15, 2016 27.14 27.14 27.14 27.14 120 +0.35(+1.31%)
Sep 13, 2016 26.79 26.79 26.79 26.79 472 -0.51(-1.87%)
Sep 12, 2016 27.29 27.30 27.29 27.30 419 -0.44(-1.59%)
Sep 07, 2016 27.84 27.74 27.74 27.74 1,773 +0.37(+1.36%)
Sep 01, 2016 27.36 27.36 27.36 27.36 158 +0.27(+1.00%)
Aug 31, 2016 27.10 27.10 27.09 27.09 2,460 +0.00(+0.00%)
Aug 30, 2016 27.09 27.09 27.09 27.09 1,150 -0.26(-0.96%)
Aug 24, 2016 27.33 27.36 27.36 27.36 5,201 -0.08(-0.28%)
Aug 22, 2016 27.43 27.43 27.43 27.43 118 +0.11(+0.40%)
Aug 18, 2016 27.31 27.32 27.32 27.32 7,565 +0.03(+0.09%)
Aug 16, 2016 27.30 27.30 27.30 27.30 236 -0.17(-0.62%)
Aug 15, 2016 27.47 27.47 27.47 27.47 118 +0.12(+0.43%)
Aug 12, 2016 27.29 27.38 27.29 27.35 1,359 +0.07(+0.25%)
Aug 11, 2016 27.28 27.28 27.28 27.28 378 -0.03(-0.09%)
Aug 10, 2016 27.31 27.31 27.31 27.31 212 +0.68(+2.55%)
Aug 08, 2016 26.63 26.63 26.63 26.63 354 +0.15(+0.56%)
Aug 05, 2016 26.41 26.58 26.41 26.48 709 +0.24(+0.91%)
Aug 04, 2016 26.24 26.24 26.24 26.24 118 -0.06(-0.23%)
Aug 02, 2016 26.30 26.30 26.30 26.30 236 -0.25(-0.92%)
Aug 01, 2016 26.54 26.54 26.54 26.54 154 +0.20(+0.75%)
Jul 28, 2016 26.31 26.35 26.35 26.35 94 +0.07(+0.27%)
Jul 27, 2016 26.27 26.27 26.27 26.27 375 +0.61(+2.37%)
Jul 22, 2016 25.66 25.66 25.66 25.66 21 -0.11(-0.43%)
Jul 20, 2016 25.83 25.78 25.78 25.78 354 +0.02(+0.09%)
Jul 18, 2016 25.44 25.75 25.75 25.75 1,536 +0.25(+0.98%)
Jul 15, 2016 25.63 25.63 25.50 25.50 928 -0.27(-1.04%)
Jul 14, 2016 25.65 25.78 25.65 25.77 1,303 +0.27(+1.04%)
Jul 13, 2016 25.46 25.51 25.46 25.51 650 +0.20(+0.78%)
Jul 12, 2016 25.32 25.32 25.31 25.31 695 +0.09(+0.35%)
Jul 11, 2016 24.95 25.22 24.95 25.22 1,277 +0.60(+2.45%)
Jul 08, 2016 24.62 24.62 24.62 24.62 1,027 +0.39(+1.62%)
Jul 06, 2016 23.96 24.23 24.23 24.23 3,191 -0.20(-0.83%)
Jul 05, 2016 24.43 24.43 24.43 24.43 604 -0.70(-2.79%)
Jul 01, 2016 25.15 25.13 25.13 25.13 1,063 +0.12(+0.47%)
Jun 30, 2016 24.74 25.01 24.74 25.01 2,593 +0.61(+2.50%)
Jun 29, 2016 24.50 24.50 24.40 24.40 9,325 +0.39(+1.60%)
Jun 28, 2016 23.81 24.02 23.81 24.02 6,334 +0.49(+2.10%)
Jun 27, 2016 23.77 23.77 23.21 23.52 8,166 -1.09(-4.43%)
Jun 24, 2016 24.98 24.98 24.56 24.62 6,279 -2.48(-9.15%)
Jun 23, 2016 26.88 27.09 26.88 27.09 5,734 +0.81(+3.09%)
Jun 22, 2016 26.48 26.48 26.11 26.28 1,893 +0.18(+0.71%)
Jun 21, 2016 26.10 26.10 26.10 26.10 477 +0.50(+1.96%)
Jun 17, 2016 25.60 25.60 25.60 25.60 240 +0.38(+1.52%)
Jun 16, 2016 24.52 25.21 24.52 25.21 7,312 +0.07(+0.28%)
Jun 15, 2016 22.71 25.22 22.71 25.14 2,300 +0.28(+1.11%)
Jun 14, 2016 24.94 24.94 24.87 24.87 2,143 -0.86(-3.35%)
Jun 13, 2016 25.73 25.73 25.73 25.73 241 -0.31(-1.18%)
Jun 10, 2016 26.05 26.05 26.04 26.04 470 -1.25(-4.57%)
Jun 08, 2016 27.28 27.28 27.28 27.28 2 +0.16(+0.60%)
Jun 07, 2016 27.25 27.25 27.11 27.12 2,341 +0.18(+0.68%)
Jun 06, 2016 26.86 26.94 26.86 26.94 720 +0.10(+0.37%)
Jun 03, 2016 26.76 26.84 26.76 26.84 720 +0.30(+1.13%)
Jun 02, 2016 26.58 26.63 26.50 26.54 1,512 -0.07(-0.25%)
May 31, 2016 26.60 26.60 26.60 26.60 73 +0.21(+0.81%)
May 27, 2016 26.40 26.39 26.39 26.39 7,443 -0.05(-0.20%)
May 25, 2016 26.44 26.44 26.44 26.44 240 +0.32(+1.24%)
May 24, 2016 26.06 26.12 25.99 26.12 5,725 +0.17(+0.67%)
May 23, 2016 25.84 26.00 25.84 25.95 15,088 -0.05(-0.20%)
May 20, 2016 26.00 26.00 26.00 26.00 427 +0.24(+0.94%)
May 17, 2016 25.76 25.76 25.76 25.76 240 -0.22(-0.83%)
May 16, 2016 25.82 25.97 25.82 25.97 1,200 -0.37(-1.40%)
May 12, 2016 26.34 26.34 26.34 26.34 45 -0.07(-0.26%)
May 11, 2016 26.22 26.41 26.22 26.41 1,195 +0.19(+0.72%)
May 10, 2016 26.22 26.22 26.22 26.22 16,838 -0.08(-0.30%)
May 06, 2016 26.28 26.30 26.30 26.30 1,080 -0.15(-0.58%)
May 04, 2016 26.45 26.45 26.45 26.45 240 -0.08(-0.30%)
May 03, 2016 26.44 26.53 26.44 26.53 533 -0.26(-0.95%)
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.