Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.63 +0.26 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.30	26.37	26.06	26.36	151,938	+0.13(+0.50%)
May 28, 2020	26.27	26.53	26.21	26.22	36,549	+0.27(+1.05%)
May 27, 2020	26.02	26.02	25.68	25.95	84,802	+0.17(+0.68%)
May 26, 2020	25.84	26.03	25.76	25.78	145,608	+0.85(+3.42%)
May 22, 2020	24.80	24.92	24.68	24.92	77,052	+0.08(+0.32%)
May 21, 2020	24.95	25.05	24.73	24.85	71,660	-0.11(-0.42%)
May 20, 2020	24.81	25.04	24.77	24.95	70,757	+0.56(+2.30%)
May 19, 2020	24.63	24.75	24.38	24.39	72,215	-0.40(-1.63%)
May 18, 2020	24.41	24.85	24.32	24.79	71,303	+1.14(+4.82%)
May 15, 2020	23.57	23.72	23.45	23.65	89,362	+0.06(+0.26%)
May 14, 2020	23.19	23.59	23.02	23.59	89,905	-0.16(-0.66%)
May 13, 2020	24.14	24.16	23.61	23.75	79,604	-0.36(-1.49%)
May 12, 2020	24.53	24.61	24.08	24.11	36,360	-0.24(-0.97%)
May 11, 2020	24.27	24.45	24.14	24.35	59,762	-0.32(-1.28%)
May 08, 2020	24.45	24.66	24.45	24.66	262,729	+0.54(+2.25%)
May 07, 2020	24.05	24.27	24.00	24.12	85,166	+0.48(+2.05%)
May 06, 2020	24.00	24.05	23.62	23.64	121,964	-0.19(-0.81%)
May 05, 2020	24.00	24.10	23.75	23.83	55,863	-0.08(-0.35%)
May 04, 2020	23.74	23.97	23.63	23.91	61,392	+0.00(+0.02%)

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.