Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.83 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.23 36.26 36.10 36.10 1,254 +0.08(+0.21%)
Apr 28, 2022 36.04 36.04 35.93 36.03 671 +0.16(+0.44%)
Apr 27, 2022 35.79 35.87 35.55 35.87 2,856 +0.01(+0.02%)
Apr 26, 2022 36.60 36.60 35.85 35.86 1,230 -1.16(-3.12%)
Apr 25, 2022 36.72 37.02 36.56 37.02 6,219 -0.41(-1.08%)
Apr 22, 2022 38.00 38.00 37.28 37.42 5,600 -0.43(-1.14%)
Apr 21, 2022 38.75 38.95 37.86 37.86 3,159 -0.69(-1.80%)
Apr 20, 2022 38.03 38.55 37.99 38.55 14,098 +0.74(+1.95%)
Apr 19, 2022 37.79 37.81 37.79 37.81 269 +0.25(+0.68%)
Apr 18, 2022 37.58 37.72 37.45 37.56 22,399 -0.11(-0.29%)
Apr 14, 2022 37.84 37.84 37.49 37.67 1,256 -0.01(-0.02%)
Apr 12, 2022 37.68 125 -0.05(-0.12%)
Apr 11, 2022 37.79 38.03 37.73 37.73 1,863 -0.29(-0.76%)
Apr 08, 2022 37.45 38.02 37.44 38.02 1,580 +0.37(+0.98%)
Apr 07, 2022 37.63 37.65 37.62 37.65 961 -0.01(-0.03%)
Apr 06, 2022 37.68 37.68 37.24 37.66 7,334 -0.46(-1.20%)
Apr 05, 2022 38.66 38.66 38.10 38.12 2,716 -0.69(-1.77%)
Apr 04, 2022 38.64 38.93 38.64 38.80 2,374 -0.16(-0.41%)
Apr 01, 2022 38.86 39.14 38.83 38.96 1,206 +0.22(+0.56%)
Mar 31, 2022 39.02 39.19 38.72 38.75 3,048 -1.04(-2.62%)
Mar 30, 2022 39.99 40.03 39.50 39.79 5,737 -0.05(-0.12%)
Mar 29, 2022 39.97 40.07 39.52 39.84 4,217 +1.19(+3.08%)
Mar 28, 2022 38.38 38.64 38.18 38.64 1,814 +0.17(+0.44%)
Mar 25, 2022 38.09 38.48 38.09 38.48 4,997 +0.30(+0.79%)
Mar 24, 2022 38.23 38.32 37.84 38.18 3,033 -0.07(-0.18%)
Mar 23, 2022 38.43 38.43 38.22 38.24 3,512 -0.82(-2.09%)
Mar 22, 2022 38.75 39.06 38.75 39.06 1,154 +0.84(+2.20%)
Mar 21, 2022 38.43 38.43 38.22 38.22 1,233 -0.54(-1.39%)
Mar 18, 2022 38.08 38.81 38.08 38.76 1,270,896 +0.20(+0.51%)
Mar 17, 2022 38.46 38.81 38.08 38.56 19,065 -0.03(-0.09%)
Mar 16, 2022 37.90 38.60 37.90 38.60 29,748 +1.45(+3.91%)
Mar 15, 2022 37.08 37.14 36.75 37.14 2,198 +0.07(+0.20%)
Mar 14, 2022 36.98 37.07 36.96 37.07 8,584 +1.11(+3.09%)
Mar 11, 2022 36.61 36.61 35.75 35.96 2,404 -0.24(-0.66%)
Mar 10, 2022 35.95 36.20 35.84 36.20 1,360 -0.64(-1.73%)
Mar 09, 2022 36.07 36.84 36.06 36.84 1,445 +1.93(+5.53%)
Mar 08, 2022 34.36 35.73 34.07 34.90 18,279 +0.82(+2.41%)
Mar 07, 2022 34.08 34.08 34.08 34.08 139 -0.77(-2.22%)
Mar 04, 2022 35.30 35.30 34.53 34.86 2,257 -2.25(-6.06%)
Mar 03, 2022 37.11 37.11 37.11 37.11 414 -0.92(-2.42%)
Mar 02, 2022 38.02 38.08 38.02 38.03 856 +0.34(+0.89%)
Mar 01, 2022 38.19 38.19 37.45 37.69 2,276 -1.34(-3.43%)
Feb 28, 2022 39.25 39.72 38.96 39.03 2,242 -1.37(-3.39%)
Feb 25, 2022 40.32 40.40 40.32 40.40 602 +1.06(+2.69%)
Feb 24, 2022 38.23 39.34 38.36 39.34 1,344 -1.42(-3.47%)
Feb 23, 2022 41.34 41.34 40.49 40.76 5,621 -0.38(-0.93%)
Feb 22, 2022 40.94 41.14 40.80 41.14 2,939 -0.96(-2.27%)
Feb 18, 2022 42.10 0 -0.36(-0.84%)
Feb 17, 2022 42.46 42.46 42.45 42.45 722 -0.48(-1.13%)
Feb 16, 2022 42.87 43.04 42.64 42.94 3,431 +0.12(+0.28%)
Feb 15, 2022 42.66 43.07 42.51 42.82 3,596 +1.06(+2.54%)
Feb 14, 2022 42.12 42.12 41.47 41.76 6,214 -0.80(-1.88%)
Feb 11, 2022 43.22 43.23 42.56 42.56 714 -1.13(-2.59%)
Feb 09, 2022 43.69 247 +0.96(+2.24%)
Feb 07, 2022 42.73 10 -0.15(-0.34%)
Feb 04, 2022 42.72 43.01 42.53 42.88 2,494 -0.13(-0.31%)
Feb 03, 2022 43.07 43.09 42.88 43.01 601 -0.06(-0.14%)
Feb 02, 2022 42.89 43.07 42.89 43.07 390 +0.41(+0.97%)
Feb 01, 2022 42.48 42.66 42.48 42.66 2,529 +0.42(+1.00%)
Jan 31, 2022 42.04 41.88 42.24 1,533 +0.76(+1.83%)
Jan 28, 2022 41.14 41.48 41.11 41.48 1,106 +0.13(+0.31%)
Jan 27, 2022 41.51 41.51 41.35 41.35 437 +0.12(+0.28%)
Jan 26, 2022 41.63 41.79 41.23 41.23 1,150 +0.11(+0.27%)
Jan 25, 2022 40.65 41.33 40.65 41.12 2,752 +0.01(+0.02%)
Jan 24, 2022 40.96 41.27 40.27 41.11 4,072 -1.04(-2.47%)
Jan 21, 2022 42.31 42.41 42.15 42.15 3,006 -0.83(-1.92%)
Jan 20, 2022 43.29 43.29 42.98 42.98 1,066 -0.34(-0.80%)
Jan 19, 2022 43.27 43.32 43.18 43.32 630 -0.10(-0.23%)
Jan 18, 2022 43.78 43.78 43.24 43.42 1,424 -0.61(-1.38%)
Jan 14, 2022 44.03 0 -0.04(-0.09%)
Jan 13, 2022 44.45 44.45 43.90 44.07 5,843 +0.02(+0.05%)
Jan 12, 2022 44.20 44.20 44.04 44.04 496 +0.53(+1.21%)
Jan 11, 2022 43.35 43.82 43.35 43.51 1,249 +0.41(+0.96%)
Jan 10, 2022 43.09 43.10 42.92 43.10 1,360 -0.56(-1.28%)
Jan 07, 2022 43.51 43.74 43.41 43.66 4,755 +0.18(+0.40%)
Jan 06, 2022 43.67 43.67 43.37 43.48 323 -0.15(-0.35%)
Jan 05, 2022 44.07 44.09 43.63 43.63 7,544 -0.13(-0.29%)
Jan 04, 2022 43.78 43.78 43.69 43.76 663 +0.22(+0.49%)
Jan 03, 2022 43.48 43.55 43.35 43.55 5,488 +0.34(+0.78%)
Dec 31, 2021 43.49 43.49 43.21 43.21 683 +0.07(+0.16%)
Dec 30, 2021 43.11 43.14 43.11 43.14 2,737 -0.24(-0.55%)
Dec 29, 2021 43.38 43.38 43.38 43.38 311 +0.18(+0.42%)
Dec 28, 2021 43.56 43.57 43.20 43.20 1,987 +0.04(+0.09%)
Dec 27, 2021 43.13 43.23 42.95 43.16 1,565 +0.20(+0.46%)
Dec 23, 2021 42.86 42.96 42.75 42.96 769 +0.78(+1.84%)
Dec 21, 2021 42.18 42.18 42.18 159 +0.69(+1.65%)
Dec 20, 2021 41.53 41.53 41.29 41.50 796 -0.18(-0.42%)
Dec 17, 2021 41.98 41.98 41.65 41.68 1,321 -0.53(-1.26%)
Dec 16, 2021 42.51 42.53 42.15 42.21 7,544 -0.20(-0.46%)
Dec 15, 2021 42.02 42.41 41.80 42.41 535 +0.51(+1.21%)
Dec 14, 2021 41.99 41.99 41.87 41.90 594 -0.22(-0.52%)
Dec 13, 2021 42.39 42.40 42.03 42.12 1,417 -0.30(-0.71%)
Dec 10, 2021 42.29 42.55 42.29 42.42 3,384 -0.01(-0.01%)
Dec 09, 2021 42.52 42.52 42.42 42.42 905 -0.40(-0.93%)
Dec 08, 2021 42.55 42.82 42.55 42.82 992 +0.26(+0.60%)
Dec 07, 2021 42.53 42.60 42.49 42.57 792 +0.85(+2.03%)
Dec 06, 2021 41.98 41.98 41.62 41.72 1,075 +0.27(+0.65%)
Dec 03, 2021 41.57 41.69 41.31 41.45 5,020 -0.26(-0.61%)
Dec 02, 2021 41.85 41.96 41.70 41.70 5,214 +0.35(+0.84%)
Dec 01, 2021 42.17 42.17 41.36 41.36 369 -0.22(-0.53%)
Nov 30, 2021 41.58 41.71 41.24 41.58 2,915 -0.13(-0.31%)
Nov 29, 2021 41.91 41.92 41.71 41.71 1,710 +0.27(+0.66%)
Nov 26, 2021 41.91 41.92 41.44 41.44 1,279 -1.10(-2.59%)
Nov 24, 2021 42.54 42.57 42.28 42.54 2,022 -0.34(-0.80%)
Nov 23, 2021 43.04 43.28 42.57 42.88 26,076 -2.63(-5.77%)
Nov 22, 2021 43.35 45.51 43.24 45.51 1,483 +2.29(+5.30%)
Nov 19, 2021 43.38 43.38 43.07 43.22 1,948 -0.82(-1.86%)
Nov 18, 2021 43.90 44.04 44.04 44.04 368 -0.00(-0.01%)
Nov 17, 2021 43.87 44.04 43.87 44.04 3,250 +0.03(+0.07%)
Nov 16, 2021 44.05 44.28 43.84 44.01 16,899 -0.17(-0.39%)
Nov 15, 2021 44.30 44.35 44.07 44.18 3,550 -0.13(-0.29%)
Nov 11, 2021 44.31 44.31 44.31 101 -0.54(-1.20%)
Nov 09, 2021 44.94 44.94 44.84 44.84 769 -0.22(-0.49%)
Nov 08, 2021 44.92 45.06 44.89 45.06 1,364 +0.09(+0.21%)
Nov 05, 2021 44.77 44.97 44.73 44.97 3,642 +0.40(+0.90%)
Nov 04, 2021 44.72 44.94 44.57 44.57 8,565 -0.32(-0.70%)
Nov 03, 2021 44.42 44.88 44.42 44.88 1,471 +0.22(+0.50%)
Nov 02, 2021 44.46 44.66 44.46 44.66 1,613 -0.07(-0.17%)
Nov 01, 2021 44.31 44.77 44.25 44.73 18,746 +0.48(+1.09%)
Oct 29, 2021 44.19 44.31 44.02 44.25 7,867 -0.60(-1.34%)
Oct 28, 2021 44.42 44.85 44.04 44.85 1,053 +0.27(+0.60%)
Oct 27, 2021 44.58 44.58 44.58 44.58 560 +0.15(+0.34%)
Oct 26, 2021 44.83 44.86 44.43 44.43 986 +0.05(+0.12%)
Oct 25, 2021 44.36 44.38 44.36 44.38 572 -0.16(-0.36%)
Oct 22, 2021 44.21 44.61 44.21 44.54 25,039 +0.49(+1.11%)
Oct 21, 2021 44.18 44.18 44.05 44.05 1,295 +0.02(+0.05%)
Oct 20, 2021 44.03 44.03 44.03 44.03 398 -0.22(-0.51%)
Oct 19, 2021 44.23 44.25 44.23 44.25 1,191 +0.42(+0.97%)
Oct 18, 2021 43.80 43.93 43.80 43.83 4,580 -0.20(-0.45%)
Oct 15, 2021 44.00 44.05 43.87 44.03 1,262,181 +0.37(+0.84%)
Oct 14, 2021 43.42 43.76 43.42 43.66 13,909 +0.39(+0.91%)
Oct 13, 2021 43.12 43.52 43.06 43.27 118,631 +0.51(+1.20%)
Oct 12, 2021 42.81 42.81 42.75 42.75 165 +0.08(+0.19%)
Oct 11, 2021 43.05 43.21 42.67 42.67 3,016 -0.09(-0.22%)
Oct 07, 2021 42.77 42.77 42.77 37 +0.20(+0.47%)
Oct 06, 2021 42.58 42.58 42.39 42.56 1,060 -0.20(-0.47%)
Oct 04, 2021 42.77 42.77 42.77 120 -0.14(-0.32%)
Oct 01, 2021 42.61 42.93 42.61 42.90 1,217 +0.04(+0.10%)
Sep 30, 2021 43.15 43.15 42.60 42.86 1,155 -0.03(-0.07%)
Sep 29, 2021 42.83 42.92 42.83 42.89 941 -0.19(-0.44%)
Sep 28, 2021 43.06 43.23 42.70 43.08 1,713 -0.82(-1.88%)
Sep 27, 2021 43.78 43.90 43.78 43.90 361 +0.13(+0.30%)
Sep 24, 2021 43.72 43.77 43.72 43.77 232 -0.36(-0.81%)
Sep 23, 2021 44.10 44.13 44.05 44.13 864 +0.62(+1.43%)
Sep 22, 2021 43.85 43.85 43.51 43.51 1,014 +0.48(+1.12%)
Sep 21, 2021 43.31 43.31 42.80 43.03 6,942 +0.26(+0.60%)
Sep 20, 2021 42.84 42.84 42.75 42.77 658 -0.94(-2.16%)
Sep 17, 2021 44.04 44.04 43.71 43.71 510 -0.62(-1.40%)
Sep 16, 2021 44.28 44.42 44.28 44.34 476 -0.11(-0.25%)
Sep 15, 2021 44.36 44.45 44.36 44.45 398 -0.07(-0.16%)
Sep 13, 2021 44.52 44.52 44.52 48 +0.31(+0.71%)
Sep 10, 2021 44.68 44.68 44.20 44.20 1,560 -0.35(-0.79%)
Sep 09, 2021 44.76 44.84 44.55 44.55 1,211 -0.44(-0.97%)
Sep 08, 2021 44.99 44.99 44.99 44.99 380 -0.09(-0.21%)
Sep 07, 2021 45.30 45.30 45.08 45.08 713 -0.19(-0.41%)
Sep 02, 2021 45.27 45.27 45.27 158 -0.02(-0.04%)
Sep 01, 2021 45.29 45.29 45.29 45.29 234 +0.37(+0.82%)
Aug 31, 2021 45.17 45.17 44.92 44.92 757 -0.12(-0.27%)
Aug 30, 2021 45.12 45.16 45.04 45.04 521 +0.08(+0.17%)
Aug 27, 2021 44.97 45.25 44.97 44.97 496 +0.46(+1.03%)
Aug 26, 2021 44.59 44.59 44.31 44.51 731 -0.32(-0.71%)
Aug 25, 2021 44.86 44.86 44.83 44.83 216 +0.11(+0.25%)
Aug 24, 2021 44.75 44.85 44.72 44.72 703 +0.70(+1.60%)
Aug 19, 2021 44.01 44.01 44.01 120 -0.37(-0.84%)
Aug 18, 2021 44.93 44.93 44.30 44.39 6,467 -0.62(-1.38%)
Aug 16, 2021 45.01 45.01 45.01 148 -0.18(-0.40%)
Aug 13, 2021 44.80 45.35 44.78 45.19 43,581 +0.62(+1.38%)
Aug 12, 2021 44.57 44.57 44.57 44.57 417 -0.09(-0.21%)
Aug 11, 2021 44.83 44.85 44.58 44.67 2,731 +0.33(+0.73%)
Aug 10, 2021 44.42 44.42 44.33 44.34 309 +0.08(+0.19%)
Aug 09, 2021 44.06 44.26 44.06 44.26 552 +0.00(+0.01%)
Aug 06, 2021 44.05 44.26 44.00 44.25 3,606 +0.18(+0.42%)
Aug 04, 2021 44.07 44.07 44.07 39 -0.01(-0.03%)
Aug 03, 2021 43.62 44.08 43.62 44.08 2,255 +0.29(+0.67%)
Aug 02, 2021 43.85 43.87 43.79 43.79 1,141 +0.56(+1.29%)
Jul 28, 2021 43.23 43.23 43.23 128 -0.00(-0.01%)
Jul 27, 2021 42.88 43.26 42.88 43.24 1,628 +0.18(+0.42%)
Jul 23, 2021 43.06 43.06 43.06 160 +0.11(+0.25%)
Jul 22, 2021 42.95 42.95 42.95 42.95 268 +0.39(+0.92%)
Jul 21, 2021 42.47 42.56 42.47 42.56 460 -0.25(-0.59%)
Jul 15, 2021 42.81 42.81 42.81 145 -0.45(-1.04%)
Jul 14, 2021 43.12 43.31 43.12 43.26 438 +0.12(+0.27%)
Jul 13, 2021 43.20 43.20 42.91 43.14 3,793 -0.39(-0.90%)
Jul 12, 2021 43.16 43.63 43.16 43.53 515 +1.26(+2.98%)
Jul 08, 2021 42.27 42.27 42.27 134 -0.59(-1.37%)
Jul 07, 2021 43.11 43.11 42.77 42.86 2,963 -0.42(-0.97%)
Jul 02, 2021 43.28 43.28 43.28 25 -0.03(-0.07%)
Jul 01, 2021 43.66 43.66 43.31 43.31 842 +0.18(+0.41%)
Jun 30, 2021 43.18 43.20 42.74 43.13 4,673 -0.15(-0.35%)
Jun 29, 2021 43.48 43.51 43.16 43.29 6,761 +0.22(+0.50%)
Jun 28, 2021 43.39 43.39 43.03 43.07 793 -0.44(-1.01%)
Jun 25, 2021 43.52 43.52 43.39 43.51 908 +0.10(+0.24%)
Jun 24, 2021 43.53 43.53 43.41 43.41 577 +0.48(+1.12%)
Jun 23, 2021 43.13 43.13 42.93 42.93 451 +0.14(+0.32%)
Jun 18, 2021 42.79 42.79 42.79 21 -0.91(-2.08%)
Jun 17, 2021 43.49 43.89 43.49 43.70 28,356 -1.21(-2.69%)
Jun 15, 2021 44.91 44.91 44.91 79 -0.08(-0.17%)
Jun 14, 2021 45.16 45.16 44.99 44.99 1,044 +0.10(+0.22%)
Jun 11, 2021 44.81 44.89 44.81 44.89 343 +0.08(+0.17%)
Jun 10, 2021 44.72 44.91 44.56 44.81 6,299 -0.01(-0.03%)
Jun 09, 2021 45.02 45.02 44.81 44.82 464 -0.15(-0.34%)
Jun 08, 2021 44.94 45.11 44.94 44.97 28,497 -0.13(-0.28%)
Jun 07, 2021 45.21 45.30 45.02 45.10 1,875 +0.38(+0.84%)
Jun 04, 2021 44.62 44.72 44.57 44.72 6,364 +0.20(+0.44%)
Jun 03, 2021 44.64 44.65 44.50 44.53 714 -0.23(-0.51%)
Jun 02, 2021 44.83 44.83 44.66 44.75 523 -0.15(-0.34%)
Jun 01, 2021 44.90 44.90 44.90 44.90 498 +0.61(+1.39%)
May 28, 2021 44.36 44.36 44.20 44.29 2,202 +0.07(+0.16%)
May 27, 2021 44.17 44.22 44.17 44.22 335 +0.43(+0.98%)
May 26, 2021 43.98 44.04 43.79 43.79 592 -0.18(-0.42%)
May 25, 2021 43.98 44.16 43.97 43.97 742 -0.02(-0.04%)
May 24, 2021 43.92 43.99 43.85 43.99 242 +0.65(+1.49%)
May 20, 2021 43.34 43.34 43.34 3 +0.16(+0.38%)
May 19, 2021 42.93 43.30 42.93 43.18 1,156 -0.56(-1.28%)
May 18, 2021 43.70 43.94 43.70 43.73 2,430 +0.09(+0.21%)
May 17, 2021 43.44 43.75 43.44 43.64 1,087 +0.08(+0.19%)
May 14, 2021 43.23 43.56 43.23 43.56 786 +1.08(+2.54%)
May 13, 2021 42.67 42.67 42.31 42.48 810 +0.25(+0.58%)
May 12, 2021 42.86 42.86 42.23 42.23 1,461 -0.56(-1.30%)
May 11, 2021 42.87 43.08 42.79 42.79 1,022 -0.91(-2.07%)
May 10, 2021 43.57 43.70 43.57 43.70 731 +0.38(+0.89%)
May 07, 2021 43.12 43.31 43.12 43.31 711 +0.60(+1.41%)
May 06, 2021 42.63 42.71 42.63 42.71 621 +0.31(+0.73%)
May 05, 2021 42.45 42.59 42.40 42.40 4,185 +0.61(+1.46%)
May 04, 2021 42.45 42.45 41.79 41.79 595 -0.73(-1.72%)
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.