Indicators

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.56 +0.38 (+0.86%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.60	35.11	34.47	34.94	239,062	+0.59(+1.72%)
Jun 27, 2019	34.40	34.40	34.06	34.35	5,137	-0.05(-0.16%)
Jun 26, 2019	34.26	34.41	34.10	34.41	12,733	+0.37(+1.08%)
Jun 25, 2019	34.35	34.35	34.04	34.04	4,751	-0.53(-1.52%)
Jun 24, 2019	34.42	34.57	34.42	34.57	457	+0.44(+1.29%)
Jun 21, 2019	34.38	34.47	34.06	34.13	2,014	-0.15(-0.43%)
Jun 20, 2019	34.50	34.50	34.13	34.28	2,268	+0.71(+2.11%)
Jun 19, 2019	33.98	33.98	33.57	33.57	3,393	-0.14(-0.41%)
Jun 18, 2019	33.54	33.71	33.54	33.71	1,994	+0.50(+1.51%)
Jun 17, 2019	33.06	33.33	33.06	33.21	2,152	+0.18(+0.55%)
Jun 14, 2019	33.51	33.51	33.02	33.02	3,469	-0.51(-1.53%)
Jun 13, 2019	33.67	33.85	33.52	33.54	3,960	+0.03(+0.10%)
Jun 12, 2019	33.73	33.73	33.40	33.50	2,422	-0.23(-0.67%)
Jun 11, 2019	33.74	33.78	33.73	33.73	1,149	+0.42(+1.27%)
Jun 10, 2019	33.46	33.46	33.30	33.30	731	+0.14(+0.43%)
Jun 07, 2019	33.14	33.50	33.14	33.16	1,361	+0.42(+1.29%)
Jun 06, 2019	32.87	32.87	32.73	32.74	3,641	-0.11(-0.35%)
Jun 05, 2019	33.10	33.10	32.85	32.85	3,587	-0.10(-0.31%)
Jun 04, 2019	32.88	32.95	32.73	32.95	3,725	+0.51(+1.57%)

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.