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 29, 2020	29.72	29.83	29.66	29.83	163,866	+0.15(+0.49%)
May 28, 2020	29.70	30.16	29.66	29.69	10,639	+0.29(+1.00%)
May 27, 2020	29.31	29.39	28.92	29.39	4,824	+0.37(+1.28%)
May 26, 2020	28.96	29.11	28.89	29.02	4,300	+1.04(+3.73%)
May 22, 2020	27.78	27.98	27.73	27.98	4,113	+0.27(+0.98%)
May 21, 2020	27.99	27.99	27.71	27.71	733	-0.16(-0.56%)
May 20, 2020	27.92	27.92	27.86	27.86	1,773	+0.56(+2.07%)
May 19, 2020	27.60	27.60	27.30	27.30	13,481	-0.49(-1.75%)
May 18, 2020	27.45	27.86	27.40	27.79	1,361	+1.35(+5.10%)
May 15, 2020	26.64	26.64	26.39	26.44	1,889	-0.08(-0.32%)
May 14, 2020	26.19	26.52	25.94	26.52	1,405	-0.12(-0.46%)
May 13, 2020	27.27	27.27	26.55	26.64	8,075	-0.57(-2.08%)
May 12, 2020	27.53	27.53	27.03	27.21	1,921	-0.32(-1.15%)
May 11, 2020	27.48	27.55	27.30	27.53	2,295	+0.01(+0.02%)
May 08, 2020	27.37	27.75	27.37	27.52	11,561	+0.34(+1.26%)
May 07, 2020	27.31	27.31	27.07	27.18	2,090	+0.46(+1.71%)
May 06, 2020	26.95	26.97	26.72	26.72	1,715	-0.21(-0.78%)
May 05, 2020	27.00	27.26	26.93	26.93	2,294	-0.04(-0.14%)
May 04, 2020	26.82	26.97	26.72	26.97	2,614	-0.16(-0.61%)

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.