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 (%)
Oct 29, 2021 40.17 40.17 39.91 40.04 234,929 -0.46(-1.13%)
Oct 28, 2021 40.28 40.61 40.28 40.50 59,980 +0.18(+0.46%)
Oct 27, 2021 40.38 40.46 40.23 40.32 32,962 -0.02(-0.05%)
Oct 26, 2021 40.47 40.34 80,523 +0.02(+0.05%)
Oct 25, 2021 40.23 40.33 40.19 40.32 22,980 +0.11(+0.27%)
Oct 22, 2021 40.12 40.32 40.06 40.21 26,065 +0.20(+0.50%)
Oct 21, 2021 39.89 40.02 39.85 40.01 43,028 -0.07(-0.18%)
Oct 20, 2021 39.97 40.11 39.79 40.08 44,491 +0.06(+0.14%)
Oct 19, 2021 39.88 40.02 39.88 40.02 30,255 +0.32(+0.81%)
Oct 18, 2021 39.63 39.76 39.54 39.70 63,642 -0.18(-0.46%)
Oct 15, 2021 39.75 39.89 39.74 39.89 60,129 +0.39(+0.98%)
Oct 14, 2021 39.48 39.58 39.42 39.50 35,778 +0.32(+0.82%)
Oct 13, 2021 38.97 39.18 38.90 39.18 117,790 +0.60(+1.55%)
Oct 12, 2021 38.43 38.59 38.42 38.58 39,949 +0.26(+0.67%)
Oct 11, 2021 38.38 38.56 38.30 38.33 56,533 -0.10(-0.26%)
Oct 08, 2021 38.60 38.60 38.42 38.43 45,204 +0.00(+0.00%)
Oct 07, 2021 38.43 38.63 38.41 38.43 89,081 +0.17(+0.46%)
Oct 06, 2021 38.06 38.31 37.93 38.25 63,256 -0.45(-1.16%)
Oct 05, 2021 38.49 38.84 38.44 38.70 31,498 +0.30(+0.79%)
Oct 04, 2021 38.60 38.67 38.29 38.40 61,212 -0.26(-0.66%)
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.