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 (%)
Feb 29, 2016	21.63	21.75	21.58	21.59	47,361	-0.05(-0.22%)
Feb 26, 2016	21.76	21.76	21.57	21.63	81,395	-0.06(-0.26%)
Feb 25, 2016	21.52	21.69	21.44	21.69	140,082	+0.29(+1.35%)
Feb 24, 2016	21.18	21.43	21.03	21.40	218,168	-0.14(-0.63%)
Feb 23, 2016	21.75	21.75	21.50	21.54	82,559	-0.25(-1.14%)
Feb 22, 2016	21.75	21.83	21.71	21.79	209,627	+0.02(+0.11%)
Feb 19, 2016	21.62	21.79	21.59	21.76	201,283	+0.01(+0.04%)
Feb 18, 2016	21.89	21.94	21.75	21.75	128,339	-0.00(-0.02%)
Feb 17, 2016	21.60	21.80	21.58	21.76	71,363	+0.50(+2.35%)
Feb 16, 2016	21.22	21.26	21.06	21.26	61,533	+0.39(+1.88%)
Feb 12, 2016	20.67	20.87	20.87	20.87	154,604	+0.26(+1.24%)
Feb 11, 2016	20.67	20.75	20.45	20.61	421,188	-0.32(-1.53%)
Feb 10, 2016	20.99	21.06	20.91	20.93	99,344	+0.20(+0.97%)
Feb 09, 2016	20.37	20.83	20.37	20.73	89,630	-0.14(-0.65%)
Feb 08, 2016	21.01	21.01	20.71	20.87	197,122	-0.74(-3.44%)
Feb 05, 2016	21.90	21.92	21.55	21.61	96,959	-0.37(-1.68%)
Feb 04, 2016	21.84	22.03	21.84	21.98	164,414	-0.02(-0.10%)
Feb 03, 2016	21.89	22.03	21.59	22.00	97,884	+0.31(+1.44%)
Feb 02, 2016	21.92	21.92	21.67	21.69	119,635	-0.50(-2.24%)

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.