Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.62 -0.19 (-0.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.99 39.10 38.82 38.99 153,502 -0.26(-0.65%)
Jun 29, 2021 39.20 39.29 39.18 39.25 430,569 +0.06(+0.16%)
Jun 28, 2021 39.35 39.35 39.05 39.18 32,514 -0.41(-1.04%)
Jun 25, 2021 39.52 39.61 39.42 39.59 34,544 +0.12(+0.30%)
Jun 24, 2021 39.39 39.52 39.30 39.47 24,701 +0.29(+0.75%)
Jun 23, 2021 39.28 39.37 39.06 39.18 68,550 -0.23(-0.59%)
Jun 22, 2021 39.13 39.43 39.07 39.42 87,445 +0.15(+0.39%)
Jun 21, 2021 38.89 39.27 38.89 39.26 12,890 +0.63(+1.63%)
Jun 18, 2021 38.70 38.76 38.55 38.63 26,645 -0.88(-2.23%)
Jun 17, 2021 39.68 39.70 39.28 39.52 27,053 -0.63(-1.57%)
Jun 16, 2021 40.42 40.49 39.98 40.15 25,992 -0.45(-1.11%)
Jun 15, 2021 40.63 40.63 40.53 40.60 20,735 -0.21(-0.52%)
Jun 14, 2021 40.75 40.85 40.71 40.81 35,061 -0.02(-0.05%)
Jun 11, 2021 40.77 40.83 40.62 40.83 28,022 +0.15(+0.38%)
Jun 10, 2021 40.69 40.83 40.62 40.68 81,755 -0.07(-0.18%)
Jun 09, 2021 40.79 40.79 40.60 40.75 29,846 -0.08(-0.20%)
Jun 08, 2021 40.82 40.92 40.77 40.83 29,086 -0.14(-0.35%)
Jun 07, 2021 40.82 40.97 40.79 40.97 25,676 +0.26(+0.64%)
Jun 04, 2021 40.63 40.72 40.55 40.71 39,580 +0.37(+0.91%)
Jun 03, 2021 40.39 40.42 40.30 40.34 24,999 -0.38(-0.93%)
Jun 02, 2021 40.54 40.72 40.47 40.72 22,657 +0.07(+0.18%)
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.