Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		33.56	33.56	33.56	0	-0.15(-0.45%)
May 26, 2017	33.22	33.71	33.22	33.71	10,309	+0.00(+0.01%)
May 25, 2017	33.83	33.83	33.56	33.71	11,431	+0.30(+0.89%)
May 24, 2017	33.65	33.69	33.36	33.42	21,183	-0.14(-0.41%)
May 23, 2017	33.82	33.82	33.55	33.55	10,927	+0.00(+0.00%)
May 22, 2017	33.50	33.55	33.49	33.55	3,112	+0.30(+0.91%)
May 19, 2017	33.09	33.40	33.09	33.25	7,786	+0.69(+2.13%)
May 18, 2017	31.88	32.76	31.88	32.56	2,744	-0.35(-1.07%)
May 17, 2017	33.19	33.19	32.91	32.91	2,104	-0.64(-1.90%)
May 16, 2017	33.47	33.58	33.45	33.55	2,884	+0.33(+0.98%)
May 15, 2017	33.10	33.22	33.05	33.22	19,590	+0.32(+0.97%)
May 12, 2017	32.90	32.90	32.90	32.90	1,519	+0.25(+0.76%)
May 10, 2017		32.66	32.66	32.66	0	+0.07(+0.22%)
May 09, 2017	32.69	32.69	32.58	32.58	507	-0.14(-0.42%)
May 08, 2017	32.90	32.90	32.72	32.72	9,379	-0.68(-2.03%)
May 05, 2017	33.02	33.40	32.92	33.40	15,737	+0.53(+1.61%)
May 04, 2017	32.42	32.87	32.42	32.87	14,056	+0.67(+2.09%)
May 03, 2017	32.00	32.23	32.00	32.20	4,903	-0.02(-0.06%)
May 02, 2017	32.22	32.22	32.22	32.22	300	+0.12(+0.36%)

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.