Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.68 +0.20 (+0.52%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.15	36.16	35.96	36.04	27,526	+0.02(+0.06%)
Dec 28, 2023	36.07	36.18	35.97	36.02	23,707	-0.29(-0.79%)
Dec 27, 2023	36.12	36.39	36.09	36.31	15,742	+0.15(+0.43%)
Dec 26, 2023	36.06	36.20	35.87	36.16	11,252	+0.24(+0.66%)
Dec 22, 2023	35.97	36.04	35.83	35.92	22,672	+0.07(+0.18%)
Dec 21, 2023	35.70	35.89	35.58	35.85	20,001	+0.53(+1.51%)
Dec 20, 2023	35.68	35.81	35.32	35.32	24,243	-0.42(-1.19%)
Dec 19, 2023	35.60	35.79	35.56	35.75	70,002	+0.42(+1.19%)
Dec 18, 2023	35.38	35.45	35.22	35.32	30,385	+0.16(+0.46%)
Dec 15, 2023	35.37	35.41	35.16	35.16	77,538	-0.52(-1.47%)
Dec 14, 2023	35.59	35.77	35.43	35.69	30,232	+0.61(+1.74%)
Dec 13, 2023	34.67	35.12	34.41	35.07	32,854	+0.43(+1.25%)
Dec 12, 2023	34.59	34.69	34.45	34.64	34,008	+0.01(+0.03%)
Dec 11, 2023	34.56	34.70	34.54	34.63	26,513	-0.04(-0.11%)
Dec 08, 2023	34.42	34.70	34.42	34.67	22,266	+0.15(+0.43%)
Dec 07, 2023	34.39	34.59	34.34	34.52	71,966	+0.08(+0.23%)
Dec 06, 2023	34.66	34.68	34.41	34.44	30,581	+0.06(+0.17%)
Dec 05, 2023	34.41	34.52	34.34	34.38	70,776	-0.12(-0.34%)
Dec 04, 2023	34.50	34.55	34.38	34.50	19,406	-0.32(-0.91%)

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.