Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.58 -0.23 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.75 28.81 28.57 28.77 252,214 +0.16(+0.55%)
Jun 29, 2017 28.79 28.79 28.50 28.61 83,864 -0.34(-1.17%)
Jun 28, 2017 28.79 28.98 28.76 28.95 63,775 +0.31(+1.07%)
Jun 27, 2017 28.62 28.73 28.56 28.65 203,082 +0.02(+0.09%)
Jun 26, 2017 28.78 28.83 28.61 28.62 72,000 -0.03(-0.12%)
Jun 23, 2017 28.63 28.71 28.54 28.66 122,422 +0.05(+0.18%)
Jun 22, 2017 28.66 28.67 28.55 28.60 278,015 -0.07(-0.25%)
Jun 21, 2017 28.66 28.69 28.59 28.67 258,837 +0.05(+0.17%)
Jun 20, 2017 28.84 28.96 28.55 28.62 108,175 -0.38(-1.30%)
Jun 19, 2017 28.99 29.08 28.97 29.00 75,337 +0.12(+0.43%)
Jun 16, 2017 28.74 28.88 28.71 28.88 193,828 +0.38(+1.32%)
Jun 15, 2017 28.36 28.52 28.34 28.50 142,279 -0.47(-1.64%)
Jun 14, 2017 29.15 29.18 28.89 28.98 127,504 -0.05(-0.17%)
Jun 13, 2017 28.93 29.06 28.92 29.02 54,440 +0.28(+0.97%)
Jun 12, 2017 28.79 28.81 28.65 28.75 77,802 -0.26(-0.90%)
Jun 09, 2017 28.93 29.06 28.86 29.01 356,138 -0.07(-0.22%)
Jun 08, 2017 28.96 29.07 28.96 29.07 63,517 -0.07(-0.25%)
Jun 07, 2017 29.09 29.23 29.03 29.15 399,878 +0.10(+0.34%)
Jun 06, 2017 29.04 29.07 28.93 29.05 140,785 -0.11(-0.36%)
Jun 05, 2017 29.16 29.20 29.11 29.16 108,549 -0.20(-0.70%)
Jun 02, 2017 29.30 29.41 29.23 29.36 250,444 +0.15(+0.50%)
Jun 01, 2017 29.07 29.21 29.02 29.21 125,175 +0.29(+1.02%)
May 31, 2017 29.02 29.03 28.85 28.92 129,280 +0.02(+0.06%)
May 30, 2017 28.82 28.90 28.81 28.90 58,005 +0.07(+0.23%)
May 26, 2017 28.87 28.88 28.79 28.84 111,864 -0.18(-0.61%)
May 25, 2017 29.03 29.09 28.92 29.01 174,792 +0.03(+0.10%)
May 24, 2017 28.89 29.00 28.80 28.98 130,987 +0.11(+0.40%)
May 23, 2017 28.97 28.98 28.83 28.87 650,746 +0.00(+0.00%)
May 22, 2017 28.89 28.92 28.79 28.87 340,769 +0.11(+0.37%)
May 19, 2017 28.66 28.81 28.66 28.76 161,150 +0.44(+1.56%)
May 18, 2017 28.13 28.35 28.13 28.32 136,772 -0.05(-0.17%)
May 17, 2017 28.62 28.65 28.35 28.37 282,652 -0.47(-1.62%)
May 16, 2017 28.80 28.84 28.72 28.84 175,022 +0.25(+0.86%)
May 15, 2017 28.54 28.62 28.50 28.59 223,458 +0.21(+0.75%)
May 12, 2017 28.24 28.38 28.22 28.38 113,760 +0.13(+0.46%)
May 11, 2017 28.23 28.28 28.09 28.25 101,803 -0.11(-0.38%)
May 10, 2017 28.35 28.36 28.29 28.35 304,416 +0.08(+0.29%)
May 09, 2017 28.30 28.33 28.20 28.27 254,598 -0.03(-0.12%)
May 08, 2017 28.30 28.31 28.21 28.30 55,289 -0.34(-1.17%)
May 05, 2017 28.30 28.64 28.24 28.64 146,368 +0.48(+1.72%)
May 04, 2017 27.96 28.17 27.96 28.16 76,565 +0.35(+1.27%)
May 03, 2017 27.83 27.88 27.76 27.81 163,956 -0.23(-0.82%)
May 02, 2017 27.94 28.05 27.85 28.03 188,932 +0.23(+0.82%)
May 01, 2017 27.77 27.88 27.76 27.81 107,831 +0.10(+0.35%)
Apr 28, 2017 27.72 27.78 27.69 27.71 87,838 +0.05(+0.18%)
Apr 27, 2017 27.64 27.69 27.54 27.66 123,901 +0.04(+0.16%)
Apr 26, 2017 27.55 27.69 27.55 27.61 33,668 -0.07(-0.25%)
Apr 25, 2017 27.50 27.69 27.50 27.68 310,099 +0.33(+1.20%)
Apr 24, 2017 27.21 27.37 27.21 27.36 187,823 +0.98(+3.72%)
Apr 21, 2017 26.40 26.41 26.32 26.37 63,197 -0.05(-0.19%)
Apr 20, 2017 26.42 26.56 26.42 26.42 65,538 +0.20(+0.78%)
Apr 19, 2017 26.37 26.38 26.21 26.22 54,481 +0.00(+0.00%)
Apr 18, 2017 26.08 26.22 26.05 26.22 51,489 +0.01(+0.03%)
Apr 17, 2017 26.09 26.26 26.09 26.21 68,443 +0.13(+0.48%)
Apr 13, 2017 26.12 26.19 26.06 26.08 41,782 -0.17(-0.64%)
Apr 12, 2017 26.24 26.27 26.13 26.25 65,252 +0.00(+0.00%)
Apr 11, 2017 26.24 26.31 26.08 26.25 72,229 +0.17(+0.66%)
Apr 10, 2017 26.07 26.14 26.07 26.08 38,282 +0.02(+0.09%)
Apr 07, 2017 26.05 26.14 26.03 26.05 91,279 -0.03(-0.13%)
Apr 06, 2017 26.04 26.17 26.04 26.09 93,303 +0.07(+0.28%)
Apr 05, 2017 26.07 26.13 25.98 26.01 316,454 -0.07(-0.25%)
Apr 04, 2017 25.94 26.08 25.92 26.08 151,331 +0.02(+0.06%)
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.