Indicators

Europe Alphadex Fund FT (NQ: FEP )

37.39 +0.18 (+0.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.85	29.92	29.82	29.85	154,122	+0.08(+0.26%)
Sep 27, 2019	29.79	29.93	29.70	29.78	326,044	+0.08(+0.26%)
Sep 26, 2019	29.73	29.74	29.65	29.70	68,722	+0.10(+0.32%)
Sep 25, 2019	29.49	29.65	29.42	29.60	45,112	-0.19(-0.63%)
Sep 24, 2019	29.98	29.99	29.74	29.79	76,717	-0.08(-0.27%)
Sep 23, 2019	29.73	29.90	29.71	29.87	37,264	-0.15(-0.49%)
Sep 20, 2019	30.21	30.26	30.02	30.02	49,370	-0.22(-0.71%)
Sep 19, 2019	30.30	30.38	30.23	30.23	46,388	-0.01(-0.03%)
Sep 18, 2019	30.23	30.33	30.10	30.24	191,944	+0.03(+0.09%)
Sep 17, 2019	29.99	30.24	29.97	30.22	41,685	+0.07(+0.23%)
Sep 16, 2019	30.17	30.20	30.10	30.15	36,808	-0.26(-0.85%)
Sep 13, 2019	30.42	30.50	30.34	30.41	34,188	+0.26(+0.86%)
Sep 12, 2019	29.88	30.19	29.88	30.15	51,421	+0.19(+0.63%)
Sep 11, 2019	29.84	29.96	29.78	29.96	38,251	+0.25(+0.84%)
Sep 10, 2019	29.63	29.81	29.61	29.71	84,950	+0.09(+0.29%)
Sep 09, 2019	29.67	29.70	29.61	29.62	58,379	+0.05(+0.18%)
Sep 06, 2019	29.62	29.68	29.57	29.57	34,072	+0.03(+0.12%)
Sep 05, 2019	29.60	29.67	29.49	29.54	37,335	+0.23(+0.80%)
Sep 04, 2019	29.21	29.30	29.16	29.30	68,668	+0.51(+1.77%)

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.