Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.45 +0.09 (+0.22%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.87	29.98	29.78	29.95	144,547	+0.12(+0.42%)
Jul 28, 2017	29.69	29.89	29.68	29.83	67,899	-0.03(-0.11%)
Jul 27, 2017	30.00	30.04	29.76	29.86	130,356	-0.12(-0.39%)
Jul 26, 2017	29.84	30.04	29.76	29.98	185,560	+0.33(+1.12%)
Jul 25, 2017	29.77	29.81	29.62	29.65	339,994	+0.03(+0.11%)
Jul 24, 2017	29.52	29.65	29.43	29.61	414,351	-0.06(-0.20%)
Jul 21, 2017	29.64	29.71	29.47	29.67	393,940	-0.24(-0.80%)
Jul 20, 2017		29.95	29.80	29.91	142,642	+0.06(+0.20%)
Jul 19, 2017	29.77	29.86	29.75	29.85	135,640	+0.11(+0.38%)
Jul 18, 2017	29.65	29.74	29.61	29.74	186,557	+0.06(+0.20%)
Jul 17, 2017	29.67	29.73	29.66	29.68	235,666	-0.02(-0.06%)
Jul 14, 2017	29.47	29.73	29.47	29.70	110,137	+0.26(+0.90%)
Jul 13, 2017	29.46	29.47	29.35	29.43	102,220	+0.16(+0.54%)
Jul 12, 2017	29.16	29.30	29.16	29.28	554,462	+0.20(+0.68%)
Jul 11, 2017	28.89	29.09	28.86	29.08	229,423	+0.07(+0.26%)
Jul 10, 2017	28.89	29.02	28.89	29.00	127,977	+0.16(+0.54%)
Jul 07, 2017	28.72	28.90	28.65	28.85	78,449	+0.07(+0.24%)
Jul 06, 2017	28.62	28.85	28.62	28.78	93,191	-0.06(-0.21%)
Jul 05, 2017	28.70	28.85	28.68	28.84	94,647	+0.12(+0.43%)

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.