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 29, 2023	32.98	32.98	32.52	32.58	27,350	+0.01(+0.03%)
Sep 28, 2023	32.24	32.67	32.24	32.57	75,050	+0.33(+1.01%)
Sep 27, 2023	32.37	32.37	32.01	32.24	28,994	-0.06(-0.18%)
Sep 26, 2023	32.46	32.54	32.23	32.30	17,942	-0.42(-1.30%)
Sep 25, 2023	32.55	32.74	32.64	32.73	8,549	-0.16(-0.48%)
Sep 22, 2023	33.07	33.16	32.88	32.88	13,713	-0.16(-0.48%)
Sep 21, 2023	33.23	33.25	33.04	33.04	9,374	-0.38(-1.15%)
Sep 20, 2023	33.75	33.91	33.42	33.42	9,009	-0.06(-0.18%)
Sep 19, 2023	33.47	33.53	33.35	33.48	13,394	+0.07(+0.21%)
Sep 18, 2023	33.41	33.45	33.31	33.42	14,660	-0.26(-0.76%)
Sep 15, 2023	33.74	33.88	33.62	33.67	12,673	+0.05(+0.15%)
Sep 14, 2023	33.45	33.69	33.43	33.62	19,315	+0.27(+0.80%)
Sep 13, 2023	33.41	33.48	33.23	33.36	14,173	-0.10(-0.29%)
Sep 12, 2023	33.50	33.54	33.39	33.45	17,136	-0.16(-0.47%)
Sep 11, 2023	33.50	33.61	33.46	33.61	15,163	+0.50(+1.52%)
Sep 08, 2023	33.09	33.26	33.08	33.11	15,883	-0.00(-0.01%)
Sep 07, 2023	33.24	33.24	33.07	33.12	20,176	-0.22(-0.66%)
Sep 06, 2023	33.42	33.46	33.23	33.34	17,188	-0.20(-0.59%)
Sep 05, 2023	33.77	33.77	33.47	33.53	27,713	-0.36(-1.07%)

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.