Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.16 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.52	35.63	35.41	35.50	9,838	+0.14(+0.39%)
Jul 28, 2023	35.33	35.57	35.29	35.36	7,150	+0.22(+0.62%)
Jul 27, 2023	35.66	35.66	35.11	35.15	12,587	-0.32(-0.92%)
Jul 26, 2023	35.08	35.49	35.08	35.47	15,023	+0.22(+0.61%)
Jul 25, 2023	35.07	35.29	35.05	35.26	24,990	+0.09(+0.25%)
Jul 24, 2023	35.13	35.24	35.07	35.17	15,652	-0.05(-0.14%)
Jul 21, 2023	35.15	35.28	35.12	35.22	20,523	-0.17(-0.47%)
Jul 20, 2023	35.49	35.62	35.29	35.38	18,439	-0.08(-0.22%)
Jul 19, 2023	35.46	35.52	35.37	35.46	71,752	+0.09(+0.25%)
Jul 18, 2023	35.14	35.44	35.14	35.37	22,886	+0.25(+0.70%)
Jul 17, 2023	34.96	35.14	34.94	35.13	17,294	+0.02(+0.06%)
Jul 14, 2023	35.36	35.39	35.11	35.11	8,346	-0.36(-1.03%)
Jul 13, 2023	35.38	35.55	35.38	35.47	9,047	+0.43(+1.22%)
Jul 12, 2023	34.89	35.10	34.76	35.04	29,008	+0.92(+2.70%)
Jul 11, 2023	33.89	34.17	33.87	34.12	18,526	+0.51(+1.52%)
Jul 10, 2023	33.38	33.61	33.38	33.61	40,271	+0.26(+0.77%)
Jul 07, 2023	33.07	33.52	33.07	33.36	21,985	+0.52(+1.59%)
Jul 06, 2023	33.02	33.02	32.66	32.83	17,721	-0.75(-2.23%)
Jul 05, 2023	33.76	33.76	33.51	33.58	15,516	-0.46(-1.36%)

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.