Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.64 38.71 38.37 38.48 52,290 -0.03(-0.07%)
Sep 29, 2021 38.75 38.79 38.50 38.51 130,140 -0.25(-0.64%)
Sep 28, 2021 39.07 39.57 38.70 38.76 56,663 -0.81(-2.04%)
Sep 27, 2021 39.52 39.70 39.52 39.57 33,837 -0.06(-0.14%)
Sep 24, 2021 39.59 39.70 39.57 39.62 22,764 -0.38(-0.94%)
Sep 23, 2021 39.85 40.14 39.85 40.00 29,472 +0.34(+0.86%)
Sep 22, 2021 39.48 39.80 39.46 39.66 27,029 +0.75(+1.93%)
Sep 21, 2021 39.07 39.26 38.91 38.91 36,491 +0.27(+0.71%)
Sep 20, 2021 38.59 38.82 38.39 38.63 72,862 -1.09(-2.74%)
Sep 17, 2021 40.19 40.19 39.61 39.72 30,731 -0.66(-1.63%)
Sep 16, 2021 40.29 40.38 40.13 40.38 18,606 -0.07(-0.18%)
Sep 15, 2021 40.29 40.45 40.22 40.45 36,031 +0.17(+0.43%)
Sep 14, 2021 40.65 40.65 40.23 40.28 32,156 -0.13(-0.32%)
Sep 13, 2021 40.45 40.45 40.27 40.41 28,102 +0.32(+0.80%)
Sep 10, 2021 40.43 40.49 40.09 40.09 43,148 -0.18(-0.45%)
Sep 09, 2021 40.26 40.48 40.24 40.27 23,345 -0.08(-0.19%)
Sep 08, 2021 40.52 40.55 40.24 40.35 25,769 -0.41(-1.00%)
Sep 07, 2021 40.93 40.94 40.74 40.75 28,917 -0.23(-0.56%)
Sep 03, 2021 40.97 41.05 40.92 40.98 22,789 -0.12(-0.29%)
Sep 02, 2021 41.05 41.14 40.99 41.10 28,335 +0.28(+0.69%)
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.