Indicators

Europe Alphadex Fund FT (NQ: FEP )

37.39 +0.18 (+0.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.03	40.23	39.97	40.05	24,684	+0.01(+0.02%)
May 27, 2021	39.88	40.05	39.88	40.05	20,535	+0.51(+1.30%)
May 26, 2021	39.56	39.70	39.52	39.53	30,478	-0.12(-0.30%)
May 25, 2021	39.84	39.84	39.62	39.65	26,724	-0.05(-0.14%)
May 24, 2021	39.55	39.77	39.49	39.70	58,895	+0.28(+0.71%)
May 21, 2021	39.45	39.46	39.29	39.42	35,576	-0.04(-0.09%)
May 20, 2021	39.18	39.46	39.15	39.46	21,342	+0.50(+1.29%)
May 19, 2021	38.79	39.14	38.65	38.96	30,432	-0.47(-1.19%)
May 18, 2021	39.63	39.63	39.36	39.42	55,465	+0.10(+0.25%)
May 17, 2021	39.20	39.34	39.11	39.33	45,890	+0.07(+0.18%)
May 14, 2021	38.92	39.29	38.88	39.25	40,672	+0.67(+1.73%)
May 13, 2021	38.33	38.70	38.33	38.59	48,790	+0.27(+0.70%)
May 12, 2021	38.61	38.79	38.25	38.32	111,953	-0.49(-1.25%)
May 11, 2021	38.65	38.96	38.56	38.80	61,051	-0.55(-1.40%)
May 10, 2021	39.55	39.61	39.24	39.35	28,463	-0.02(-0.05%)
May 07, 2021	38.92	39.41	38.92	39.37	31,088	+0.54(+1.39%)
May 06, 2021	38.58	38.84	38.48	38.83	98,983	+0.21(+0.54%)
May 05, 2021	38.39	38.62	38.34	38.62	64,822	+0.75(+1.97%)
May 04, 2021	38.00	38.14	37.65	37.88	72,836	-0.84(-2.16%)

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.