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, 2016 26.64 26.64 26.64 26.64 1,860 -0.02(-0.06%)
Apr 28, 2016 26.65 26.84 26.64 26.65 977 +0.08(+0.31%)
Apr 27, 2016 26.42 26.57 26.42 26.57 2,522 +0.20(+0.76%)
Apr 26, 2016 26.38 26.38 26.37 26.37 1,064 -0.30(-1.11%)
Apr 21, 2016 26.44 26.67 26.67 26.67 960 +0.02(+0.06%)
Apr 20, 2016 26.65 26.65 26.65 26.65 289 +0.15(+0.55%)
Apr 19, 2016 26.50 26.50 26.50 26.50 156 +0.14(+0.54%)
Apr 15, 2016 26.36 26.36 26.36 26.36 152 +0.00(+0.01%)
Apr 14, 2016 26.22 26.36 26.22 26.36 620 +0.25(+0.95%)
Apr 13, 2016 26.11 26.11 26.10 26.11 1,675 +0.30(+1.17%)
Apr 08, 2016 25.55 25.81 25.81 25.81 480 +0.40(+1.58%)
Apr 07, 2016 25.40 25.41 25.40 25.41 425 -0.52(-2.01%)
Apr 06, 2016 25.51 25.93 25.46 25.93 2,510 -0.25(-0.95%)
Apr 04, 2016 26.03 26.18 26.18 26.18 104 +0.12(+0.45%)
Apr 01, 2016 26.06 26.06 26.06 26.06 368 -0.25(-0.97%)
Mar 31, 2016 26.32 26.32 26.32 26.32 1,159 +0.27(+1.04%)
Mar 30, 2016 26.05 26.05 26.05 26.05 256 +0.28(+1.10%)
Mar 29, 2016 25.65 25.76 25.65 25.76 5,519 +0.33(+1.31%)
Mar 28, 2016 25.27 25.43 25.27 25.43 8,310 +0.03(+0.11%)
Mar 24, 2016 25.40 25.40 25.40 25.40 480 -0.22(-0.87%)
Mar 23, 2016 25.59 25.73 25.54 25.63 19,408 -0.07(-0.27%)
Mar 22, 2016 25.70 25.71 25.64 25.70 4,847 +0.10(+0.39%)
Mar 21, 2016 25.60 25.60 25.60 25.60 187 -0.23(-0.89%)
Mar 17, 2016 26.02 25.83 25.83 25.83 360 +0.23(+0.89%)
Mar 16, 2016 25.46 25.60 25.46 25.60 638 +0.13(+0.51%)
Mar 11, 2016 25.13 25.47 25.47 25.47 1,440 +0.69(+2.80%)
Mar 10, 2016 25.03 25.03 24.68 24.77 1,949 -0.16(-0.63%)
Mar 08, 2016 24.89 24.93 24.93 24.93 90 -0.05(-0.18%)
Mar 07, 2016 25.00 25.00 24.98 24.98 247 -0.04(-0.15%)
Mar 04, 2016 25.01 25.01 25.01 25.01 231 +0.88(+3.66%)
Feb 22, 2016 24.13 24.13 24.13 24.13 120 -0.21(-0.86%)
Feb 17, 2016 24.16 24.34 24.34 24.34 1,920 +1.16(+5.01%)
Feb 12, 2016 23.18 23.18 23.18 23.18 6 -0.23(-0.97%)
Feb 10, 2016 23.40 23.41 23.41 23.41 33 +0.13(+0.54%)
Feb 09, 2016 23.16 23.28 23.16 23.28 540 -0.85(-3.52%)
Feb 05, 2016 24.13 24.13 24.13 24.13 240 -0.32(-1.33%)
Feb 04, 2016 24.46 24.46 24.46 24.46 851 -0.06(-0.24%)
Feb 02, 2016 24.58 24.51 24.51 24.51 1,680 -0.33(-1.33%)
Feb 01, 2016 24.84 24.84 24.84 24.84 959 +0.20(+0.80%)
Jan 29, 2016 24.37 24.65 24.37 24.65 1,875 +0.36(+1.48%)
Jan 27, 2016 24.37 24.29 24.29 24.29 2,521 -0.26(-1.04%)
Jan 26, 2016 24.54 24.54 24.54 24.54 285 +0.91(+3.83%)
Jan 21, 2016 23.32 23.63 23.63 23.63 960 +0.26(+1.12%)
Jan 20, 2016 23.55 23.55 23.17 23.37 15,780 -0.64(-2.67%)
Jan 19, 2016 23.93 24.01 23.93 24.01 1,269 +0.34(+1.42%)
Jan 15, 2016 23.78 23.68 23.68 23.68 600 -0.91(-3.70%)
Jan 13, 2016 24.91 24.59 24.59 24.59 1,680 -0.37(-1.47%)
Jan 12, 2016 24.96 24.96 24.95 24.95 785 +0.24(+0.99%)
Jan 11, 2016 24.64 24.71 24.64 24.71 791 -0.13(-0.53%)
Jan 07, 2016 25.14 24.84 24.84 24.84 840 -0.84(-3.25%)
Jan 05, 2016 25.27 25.68 25.68 25.68 147 +0.06(+0.22%)
Jan 04, 2016 25.64 25.81 25.62 25.62 912 -0.57(-2.16%)
Dec 31, 2015 26.10 26.19 26.19 26.19 840 -0.33(-1.26%)
Dec 30, 2015 26.52 26.52 26.52 26.52 2,586 -0.07(-0.25%)
Dec 29, 2015 26.64 26.65 26.55 26.59 3,351 -0.07(-0.25%)
Dec 28, 2015 26.65 26.65 26.65 26.65 180 +0.29(+1.11%)
Dec 24, 2015 26.40 26.36 26.36 26.36 2,641 +0.36(+1.39%)
Dec 22, 2015 26.00 26.00 26.00 26.00 960 +0.16(+0.64%)
Dec 18, 2015 26.13 25.84 25.84 25.84 37 -0.55(-2.09%)
Dec 16, 2015 26.02 26.39 26.39 26.39 6,242 +0.57(+2.19%)
Dec 15, 2015 25.82 25.82 25.82 25.82 360 -0.44(-1.68%)
Dec 10, 2015 26.26 26.26 26.26 26.26 23,171 +0.13(+0.50%)
Dec 09, 2015 26.13 26.13 26.13 26.13 735 -0.48(-1.81%)
Dec 01, 2015 26.61 26.61 26.61 26.61 192 +0.07(+0.26%)
Nov 30, 2015 26.57 26.57 26.55 26.55 1,992 +0.78(+3.01%)
Nov 24, 2015 25.90 25.77 25.77 25.77 12 -0.22(-0.84%)
Nov 20, 2015 25.99 25.99 25.99 25.99 551 -0.20(-0.76%)
Nov 19, 2015 26.22 26.22 26.19 26.19 1,619 -0.01(-0.03%)
Nov 18, 2015 26.20 26.20 26.20 26.20 475 +0.85(+3.35%)
Nov 13, 2015 25.35 25.35 25.35 25.35 120 -0.58(-2.25%)
Nov 12, 2015 25.92 25.93 25.91 25.93 858 -0.29(-1.11%)
Nov 10, 2015 26.18 26.22 26.22 26.22 1,200 -0.00(-0.00%)
Nov 09, 2015 26.22 26.22 26.22 26.22 288 -0.64(-2.39%)
Nov 03, 2015 26.90 26.86 26.86 26.86 88 -0.18(-0.67%)
Nov 02, 2015 27.06 27.06 26.99 27.05 1,333 +0.31(+1.17%)
Oct 30, 2015 26.54 26.73 26.54 26.73 2,389 +0.41(+1.56%)
Oct 29, 2015 26.44 26.49 26.29 26.32 8,500 -0.42(-1.57%)
Oct 23, 2015 26.74 26.74 26.74 26.74 600 +0.24(+0.92%)
Oct 22, 2015 26.33 26.60 26.33 26.50 1,068 +0.01(+0.03%)
Oct 20, 2015 26.31 26.49 26.49 26.49 3,121 +0.14(+0.52%)
Oct 16, 2015 26.12 26.35 26.35 26.35 30,974 +0.32(+1.21%)
Oct 08, 2015 26.03 26.03 26.03 26.03 240 +0.16(+0.63%)
Oct 06, 2015 25.54 25.87 25.87 25.87 16 +0.62(+2.47%)
Oct 05, 2015 25.25 25.25 25.25 25.25 769 +0.43(+1.73%)
Oct 02, 2015 24.75 24.83 24.74 24.82 3,776 +0.41(+1.68%)
Sep 30, 2015 24.54 24.41 24.41 24.41 1 +0.03(+0.11%)
Sep 29, 2015 24.07 24.39 24.07 24.38 3,395 +0.22(+0.93%)
Sep 28, 2015 24.23 24.23 24.16 24.16 708 -0.28(-1.16%)
Sep 25, 2015 24.62 24.65 24.44 24.44 12,483 +0.07(+0.28%)
Sep 24, 2015 24.28 24.37 24.28 24.37 917 -0.19(-0.76%)
Sep 23, 2015 24.56 24.56 24.56 24.56 698 +0.17(+0.71%)
Sep 22, 2015 24.82 24.82 24.38 24.38 1,415 -2.13(-8.03%)
Sep 17, 2015 26.47 26.51 26.51 26.51 961 +0.14(+0.54%)
Sep 16, 2015 26.34 26.37 26.34 26.37 1,689 +0.58(+2.26%)
Sep 15, 2015 26.01 26.04 25.79 25.79 1,658 +0.14(+0.56%)
Sep 14, 2015 25.65 25.65 25.65 25.65 350 -0.24(-0.91%)
Sep 11, 2015 25.72 26.19 25.72 25.88 3,582 -0.13(-0.51%)
Sep 10, 2015 25.99 26.01 25.99 26.01 1,731 +0.04(+0.16%)
Sep 09, 2015 26.13 26.20 25.97 25.97 4,607 +0.23(+0.91%)
Sep 08, 2015 25.71 25.74 25.71 25.74 720 +0.48(+1.91%)
Sep 04, 2015 25.26 25.26 25.26 25.26 961 -0.45(-1.75%)
Sep 03, 2015 25.72 25.72 25.71 25.71 16,767 +0.37(+1.47%)
Sep 02, 2015 25.33 25.33 25.33 25.33 145 -0.02(-0.09%)
Sep 01, 2015 25.39 25.48 25.36 25.36 3,519 -0.53(-2.06%)
Aug 31, 2015 25.70 25.96 25.70 25.89 1,852 -0.09(-0.35%)
Aug 28, 2015 26.22 26.22 25.93 25.98 1,917 -0.19(-0.74%)
Aug 27, 2015 26.17 26.17 26.17 26.17 382 +0.45(+1.75%)
Aug 26, 2015 26.34 26.34 25.43 25.72 9,483 -0.01(-0.03%)
Aug 25, 2015 25.91 25.91 25.73 25.73 330 +0.52(+2.08%)
Aug 24, 2015 24.98 25.73 24.98 25.21 5,954 -0.40(-1.56%)
Aug 21, 2015 26.20 26.20 25.54 25.61 9,342 -0.56(-2.13%)
Aug 20, 2015 26.14 26.17 26.06 26.17 1,157 -0.65(-2.42%)
Aug 19, 2015 26.61 26.82 26.61 26.81 5,048 -0.08(-0.31%)
Aug 18, 2015 27.24 27.24 26.90 26.90 7,990 -0.15(-0.55%)
Aug 17, 2015 27.05 27.05 27.05 27.05 128 -0.12(-0.46%)
Aug 14, 2015 27.17 27.17 27.17 27.17 540 -0.24(-0.88%)
Aug 13, 2015 27.08 27.42 27.08 27.41 7,758 +0.25(+0.92%)
Aug 12, 2015 27.15 27.16 26.98 27.16 25,137 -0.83(-2.97%)
Aug 10, 2015 28.00 28.00 28.00 28.00 36 +0.32(+1.17%)
Aug 06, 2015 27.67 27.67 27.67 27.67 63 -0.12(-0.45%)
Aug 05, 2015 27.79 27.80 27.79 27.80 392 +0.04(+0.15%)
Aug 03, 2015 27.74 27.75 27.75 27.75 1 +0.12(+0.45%)
Jul 31, 2015 27.46 27.80 27.38 27.63 47,830 +0.37(+1.34%)
Jul 30, 2015 27.18 27.26 27.18 27.26 1,046 -0.37(-1.34%)
Jul 29, 2015 27.47 27.63 27.47 27.63 5,579 -0.08(-0.29%)
Jul 28, 2015 27.23 27.71 27.23 27.71 5,881 +0.27(+0.97%)
Jul 27, 2015 27.30 27.45 27.15 27.45 1,526 -0.17(-0.63%)
Jul 24, 2015 27.80 27.80 27.62 27.62 5,467 -0.29(-1.03%)
Jul 23, 2015 27.95 27.95 27.70 27.91 5,090 +0.04(+0.13%)
Jul 22, 2015 27.89 27.89 27.61 27.87 1,554 -0.27(-0.96%)
Jul 20, 2015 27.76 28.14 28.14 28.14 155 +0.48(+1.73%)
Jul 17, 2015 27.91 27.91 27.66 27.66 1,745 -0.39(-1.39%)
Jul 16, 2015 27.85 28.05 27.75 28.05 23,896 +0.39(+1.41%)
Jul 15, 2015 27.55 27.66 27.55 27.66 686 +0.13(+0.48%)
Jul 14, 2015 27.47 27.53 27.47 27.53 276 -0.08(-0.30%)
Jul 13, 2015 27.82 27.82 27.61 27.61 903 +0.04(+0.15%)
Jul 10, 2015 27.45 27.57 27.45 27.57 1,214 +0.90(+3.37%)
Jul 09, 2015 26.60 26.73 26.46 26.67 1,587 +0.50(+1.93%)
Jul 08, 2015 25.95 26.17 25.95 26.17 922 -0.21(-0.81%)
Jul 07, 2015 26.17 26.38 25.73 26.38 4,682 -0.11(-0.41%)
Jul 06, 2015 26.67 26.67 26.49 26.49 3,508 -0.87(-3.18%)
Jul 02, 2015 27.36 27.36 27.36 27.36 600 +0.28(+1.03%)
Jul 01, 2015 27.67 27.67 27.08 27.08 18,740 -0.15(-0.55%)
Jun 30, 2015 27.15 27.28 27.13 27.23 16,039 -0.07(-0.24%)
Jun 29, 2015 27.61 27.61 27.13 27.30 9,093 -0.87(-3.10%)
Jun 25, 2015 28.18 28.17 28.17 28.17 1,201 -0.10(-0.35%)
Jun 24, 2015 28.27 28.27 28.27 28.27 451 -0.44(-1.54%)
Jun 23, 2015 28.75 28.75 28.71 28.71 878 +0.13(+0.47%)
Jun 22, 2015 28.30 28.81 28.30 28.58 7,192 +0.70(+2.51%)
Jun 19, 2015 27.88 27.88 27.87 27.88 12,233 -0.01(-0.03%)
Jun 18, 2015 27.90 27.90 27.89 27.89 623 +0.11(+0.39%)
Jun 16, 2015 27.63 27.78 27.78 27.78 4,566 +0.32(+1.18%)
Jun 15, 2015 27.57 27.62 27.44 27.45 1,671 -0.72(-2.54%)
Jun 12, 2015 28.03 28.17 28.03 28.17 384 -0.17(-0.59%)
Jun 11, 2015 28.36 28.38 28.10 28.34 5,194 +0.35(+1.25%)
Jun 10, 2015 27.99 27.99 27.99 27.99 360 +0.10(+0.36%)
Jun 09, 2015 27.40 27.89 27.40 27.89 1,884 +0.03(+0.12%)
Jun 08, 2015 27.80 27.85 27.72 27.85 1,141 +0.12(+0.45%)
Jun 05, 2015 27.96 27.96 27.73 27.73 992 -1.02(-3.56%)
Jun 04, 2015 28.85 28.85 28.64 28.75 949 -0.20(-0.69%)
Jun 03, 2015 28.94 28.97 28.94 28.95 979 +0.36(+1.27%)
Jun 02, 2015 28.55 28.59 28.54 28.59 6,022 +0.44(+1.58%)
Jun 01, 2015 27.92 28.15 27.85 28.15 2,396 -0.06(-0.22%)
May 29, 2015 28.21 28.21 28.21 28.21 342 -0.23(-0.81%)
May 27, 2015 28.44 28.44 28.44 28.44 2 +0.57(+2.03%)
May 26, 2015 28.35 28.35 27.85 27.87 12,374 -0.92(-3.21%)
May 22, 2015 28.95 28.79 28.79 28.79 3,725 -0.36(-1.25%)
May 21, 2015 29.15 29.16 29.15 29.16 5,249 +0.11(+0.40%)
May 20, 2015 29.04 29.06 28.98 29.04 5,043 +0.02(+0.06%)
May 19, 2015 29.02 29.06 28.95 29.03 4,580 +0.09(+0.32%)
May 18, 2015 28.62 29.08 28.62 28.94 2,845 -0.37(-1.25%)
May 15, 2015 29.23 29.29 29.23 29.30 1,521 +0.05(+0.17%)
May 14, 2015 29.17 29.25 29.02 29.25 2,393 +0.41(+1.42%)
May 13, 2015 28.54 28.84 28.54 28.84 421 +0.46(+1.63%)
May 12, 2015 28.33 28.39 28.31 28.38 1,696 +0.03(+0.12%)
May 11, 2015 28.39 28.44 28.34 28.34 1,905 -0.36(-1.25%)
May 08, 2015 28.39 28.73 28.39 28.70 6,006 +0.72(+2.56%)
May 07, 2015 28.14 28.14 27.99 27.99 320 -0.10(-0.36%)
May 06, 2015 27.90 28.09 27.90 28.09 1,328 +0.35(+1.26%)
May 05, 2015 28.07 28.07 27.74 27.74 3,362 -0.58(-2.06%)
May 04, 2015 27.80 28.36 27.80 28.32 2,464 +0.17(+0.59%)
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.