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

Europe Alphadex Fund FT (NY: FEP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 12, 2015 22.82 22.82 22.82 0 -0.18(-0.80%)
Oct 09, 2015 23.02 23.05 22.93 23.00 389,100 +0.04(+0.17%)
Oct 08, 2015 22.62 22.97 22.57 22.96 66,144 +0.21(+0.94%)
Oct 07, 2015 22.72 22.77 22.56 22.75 59,063 +0.22(+0.98%)
Oct 06, 2015 22.45 22.60 22.44 22.53 97,213 +0.18(+0.82%)
Oct 05, 2015 22.22 22.42 22.18 22.34 67,241 +0.28(+1.28%)
Oct 02, 2015 21.59 22.06 21.52 22.06 107,667 +0.44(+2.01%)
Oct 01, 2015 21.72 21.72 21.45 21.62 43,976 +0.02(+0.07%)
Sep 30, 2015 21.63 21.68 21.38 21.61 69,875 +0.25(+1.17%)
Sep 29, 2015 21.29 21.39 21.21 21.36 114,656 +0.09(+0.44%)
Sep 28, 2015 21.55 21.55 21.24 21.26 275,525 -0.50(-2.28%)
Sep 25, 2015 21.87 21.94 21.64 21.76 68,134 +0.06(+0.28%)
Sep 24, 2015 21.55 21.72 21.47 21.70 88,313 -0.09(-0.42%)
Sep 23, 2015 21.91 21.91 21.68 21.79 38,718 +0.06(+0.26%)
Sep 22, 2015 21.83 21.83 21.61 21.73 101,672 -0.66(-2.96%)
Sep 21, 2015 22.55 22.63 22.35 22.40 75,199 -0.20(-0.88%)
Sep 18, 2015 22.71 22.85 22.59 22.59 45,096 -0.54(-2.34%)
Sep 17, 2015 22.95 23.32 22.91 23.13 51,915 +0.10(+0.43%)
Sep 16, 2015 22.97 23.04 22.83 23.04 73,853 +0.30(+1.34%)
Sep 15, 2015 22.65 22.77 22.57 22.73 40,860 +0.05(+0.24%)
Sep 14, 2015 22.67 22.68 22.56 22.68 76,366 -0.23(-1.00%)
Sep 11, 2015 22.70 22.92 22.67 22.91 110,961 +0.00(+0.00%)
Sep 10, 2015 22.70 22.96 22.66 22.91 119,820 +0.34(+1.52%)
Sep 09, 2015 23.02 23.03 22.56 22.56 100,178 -0.17(-0.77%)
Sep 08, 2015 22.59 22.74 22.53 22.74 81,791 +0.67(+3.03%)
Sep 04, 2015 22.07 22.07 22.07 0 -0.37(-1.63%)
Sep 03, 2015 22.46 22.66 22.41 22.43 242,159 +0.11(+0.51%)
Sep 02, 2015 22.29 22.35 22.07 22.32 467,257 +0.27(+1.24%)
Sep 01, 2015 22.18 22.24 21.93 22.05 121,088 -0.56(-2.46%)
Aug 31, 2015 22.56 22.68 22.48 22.60 63,568 -0.11(-0.47%)
Aug 28, 2015 22.62 22.74 22.54 22.71 121,466 -0.10(-0.43%)
Aug 27, 2015 22.66 22.84 22.54 22.81 96,074 +0.29(+1.28%)
Aug 26, 2015 22.44 22.58 22.01 22.52 178,825 +0.52(+2.39%)
Aug 25, 2015 22.35 23.28 21.99 21.99 398,163 +0.08(+0.38%)
Aug 24, 2015 22.05 22.44 21.11 21.91 551,269 -0.55(-2.44%)
Aug 21, 2015 23.01 23.11 22.44 22.46 270,484 -0.54(-2.35%)
Aug 20, 2015 23.29 23.32 22.98 23.00 144,538 -0.56(-2.36%)
Aug 19, 2015 23.55 23.62 23.35 23.55 112,658 -0.21(-0.90%)
Aug 18, 2015 23.83 23.83 23.71 23.77 62,692 -0.13(-0.54%)
Aug 17, 2015 23.74 23.91 23.71 23.90 42,086 -0.08(-0.35%)
Aug 14, 2015 23.95 24.02 23.87 23.98 36,134 +0.08(+0.32%)
Aug 13, 2015 23.89 23.98 23.81 23.90 44,496 +0.00(+0.00%)
Aug 12, 2015 23.78 23.92 23.60 23.90 142,760 -0.15(-0.61%)
Aug 11, 2015 24.07 24.12 23.94 24.05 68,211 -0.32(-1.30%)
Aug 10, 2015 24.12 24.38 24.11 24.37 159,176 +0.34(+1.43%)
Aug 07, 2015 23.90 24.05 23.83 24.03 137,440 -0.11(-0.44%)
Aug 06, 2015 24.19 24.19 24.02 24.13 73,407 +0.00(+0.00%)
Aug 05, 2015 24.18 24.21 24.06 24.13 168,383 +0.12(+0.51%)
Aug 04, 2015 24.07 24.15 23.96 24.01 119,007 -0.01(-0.03%)
Aug 03, 2015 24.12 24.12 23.89 24.02 90,503 +0.10(+0.41%)
Jul 31, 2015 24.05 24.10 23.91 23.92 69,176 +0.14(+0.58%)
Jul 30, 2015 23.74 23.83 23.57 23.78 66,887 -0.12(-0.51%)
Jul 29, 2015 23.82 24.05 23.82 23.90 181,783 +0.03(+0.13%)
Jul 28, 2015 23.80 23.93 23.65 23.87 82,307 +0.30(+1.27%)
Jul 27, 2015 23.74 23.78 23.56 23.57 240,950 -0.29(-1.22%)
Jul 24, 2015 24.09 24.09 23.79 23.87 129,434 -0.22(-0.92%)
Jul 23, 2015 24.15 24.19 24.04 24.09 77,653 -0.04(-0.16%)
Jul 22, 2015 24.08 24.12 24.00 24.12 69,859 -0.12(-0.50%)
Jul 21, 2015 24.27 24.31 24.19 24.25 178,689 +0.00(+0.00%)
Jul 20, 2015 24.31 24.33 24.22 24.25 113,974 +0.11(+0.47%)
Jul 17, 2015 24.22 24.22 24.08 24.13 88,450 -0.10(-0.41%)
Jul 16, 2015 24.27 24.30 24.21 24.23 61,420 +0.24(+0.98%)
Jul 15, 2015 24.04 24.07 23.85 23.99 200,751 -0.10(-0.41%)
Jul 14, 2015 24.04 24.12 23.95 24.09 106,951 +0.02(+0.09%)
Jul 13, 2015 24.06 24.12 23.99 24.07 166,412 +0.11(+0.48%)
Jul 10, 2015 23.48 24.01 23.48 23.96 101,465 +0.94(+4.07%)
Jul 09, 2015 23.07 23.28 23.01 23.02 124,676 +0.40(+1.75%)
Jul 08, 2015 22.78 22.89 22.59 22.62 190,132 -0.46(-2.01%)
Jul 07, 2015 22.86 23.17 22.53 23.09 252,435 +0.00(+0.00%)
Jul 06, 2015 23.22 23.35 23.02 23.09 315,355 -0.58(-2.44%)
Jul 02, 2015 23.67 23.67 23.67 0 -0.05(-0.22%)
Jul 01, 2015 23.92 23.92 23.59 23.72 209,596 +0.16(+0.68%)
Jun 30, 2015 23.90 23.90 23.41 23.56 173,090 -0.03(-0.13%)
Jun 29, 2015 23.92 23.98 23.58 23.59 265,272 -0.80(-3.28%)
Jun 26, 2015 24.47 24.49 24.29 24.39 80,809 +0.04(+0.16%)
Jun 25, 2015 24.44 24.44 24.30 24.35 102,873 +0.11(+0.47%)
Jun 24, 2015 24.28 24.40 24.19 24.24 157,662 -0.26(-1.07%)
Jun 23, 2015 24.45 24.56 24.44 24.50 243,632 +0.05(+0.21%)
Jun 22, 2015 24.44 24.65 24.41 24.45 125,848 +0.48(+2.00%)
Jun 19, 2015 24.01 24.04 23.89 23.97 114,199 -0.06(-0.25%)
Jun 18, 2015 23.88 24.35 23.88 24.03 205,607 +0.32(+1.36%)
Jun 17, 2015 23.83 23.84 23.55 23.71 252,964 -0.22(-0.94%)
Jun 16, 2015 23.80 23.95 23.67 23.93 87,995 +0.09(+0.38%)
Jun 15, 2015 23.71 23.84 23.65 23.84 92,012 -0.28(-1.18%)
Jun 12, 2015 24.10 24.22 23.96 24.13 80,713 -0.25(-1.04%)
Jun 11, 2015 24.42 24.49 24.27 24.38 233,334 -0.02(-0.09%)
Jun 10, 2015 24.25 24.45 24.16 24.40 166,058 +0.60(+2.52%)
Jun 09, 2015 23.92 23.95 23.75 23.80 215,535 -0.07(-0.31%)
Jun 08, 2015 23.96 23.96 23.77 23.88 81,622 -0.09(-0.36%)
Jun 05, 2015 23.95 24.01 23.79 23.97 136,105 -0.39(-1.61%)
Jun 04, 2015 24.52 24.65 24.25 24.36 222,208 -0.28(-1.13%)
Jun 03, 2015 24.61 24.79 24.59 24.64 95,492 +0.23(+0.95%)
Jun 02, 2015 24.38 24.55 24.27 24.40 72,377 +0.25(+1.02%)
Jun 01, 2015 24.28 24.34 24.02 24.16 119,259 -0.10(-0.40%)
May 29, 2015 24.42 24.46 24.14 24.25 101,984 -0.24(-0.98%)
May 28, 2015 24.38 24.51 24.26 24.49 152,944 +0.06(+0.25%)
May 27, 2015 24.19 24.49 24.17 24.43 153,461 +0.22(+0.93%)
May 26, 2015 24.40 24.44 24.10 24.21 119,373 -0.48(-1.94%)
May 22, 2015 24.69 24.69 24.69 0 -0.24(-0.96%)
May 21, 2015 24.86 25.00 24.80 24.93 68,674 +0.14(+0.57%)
May 20, 2015 24.81 24.94 24.76 24.79 79,673 +0.05(+0.21%)
May 19, 2015 24.79 24.83 24.73 24.73 90,206 -0.07(-0.30%)
May 18, 2015 24.78 24.93 24.75 24.81 133,098 -0.20(-0.81%)
May 15, 2015 24.85 25.02 24.76 25.01 91,920 +0.12(+0.48%)
May 14, 2015 24.76 24.90 24.75 24.89 134,387 +0.34(+1.40%)
May 13, 2015 24.70 24.70 24.49 24.55 102,077 +0.25(+1.02%)
May 12, 2015 24.26 24.34 24.13 24.30 157,979 -0.06(-0.25%)
May 11, 2015 24.38 24.38 24.30 24.36 65,783 -0.02(-0.06%)
May 08, 2015 24.30 24.46 24.21 24.37 102,347 +0.49(+2.07%)
May 07, 2015 23.88 23.93 23.73 23.88 65,132 -0.03(-0.13%)
May 06, 2015 23.88 24.01 23.77 23.91 207,516 +0.12(+0.50%)
May 05, 2015 24.02 24.04 23.72 23.79 204,554 -0.31(-1.31%)
May 04, 2015 24.21 24.21 24.05 24.10 97,970 +0.04(+0.16%)
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.