Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.58 -0.23 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.11 40.23 39.98 40.05 37,685 +0.07(+0.16%)
Dec 30, 2021 40.15 40.20 39.98 39.98 131,643 -0.32(-0.78%)
Dec 29, 2021 40.11 40.30 40.05 40.30 100,535 +0.17(+0.42%)
Dec 28, 2021 40.15 40.20 40.06 40.13 35,548 +0.08(+0.21%)
Dec 27, 2021 39.76 40.05 39.76 40.05 21,294 +0.49(+1.25%)
Dec 23, 2021 39.36 39.64 39.36 39.55 80,350 +0.20(+0.51%)
Dec 22, 2021 38.99 39.35 38.90 39.35 82,546 +0.58(+1.50%)
Dec 21, 2021 38.68 38.82 38.54 38.77 59,905 +0.53(+1.37%)
Dec 20, 2021 38.13 38.25 38.00 38.25 93,540 +0.01(+0.03%)
Dec 17, 2021 38.36 38.51 38.22 38.23 24,782 -0.60(-1.54%)
Dec 16, 2021 39.07 39.07 38.68 38.83 22,134 -0.13(-0.33%)
Dec 15, 2021 38.53 38.97 38.33 38.96 41,908 +0.54(+1.41%)
Dec 14, 2021 38.52 38.61 38.26 38.42 32,396 -0.28(-0.74%)
Dec 13, 2021 39.03 39.04 38.66 38.70 17,651 -0.38(-0.96%)
Dec 10, 2021 39.11 39.13 38.93 39.08 49,208 +0.03(+0.07%)
Dec 09, 2021 39.25 39.25 39.02 39.05 40,294 -0.31(-0.79%)
Dec 08, 2021 39.35 39.40 39.24 39.36 30,794 +0.16(+0.40%)
Dec 07, 2021 38.96 39.27 38.96 39.21 71,803 +0.89(+2.32%)
Dec 06, 2021 38.26 38.43 38.17 38.32 141,407 +0.20(+0.53%)
Dec 03, 2021 38.56 38.56 37.92 38.12 34,804 -0.37(-0.95%)
Dec 02, 2021 38.26 38.60 38.26 38.48 47,254 +0.39(+1.01%)
Dec 01, 2021 38.88 39.00 38.09 38.10 55,076 -0.20(-0.53%)
Nov 30, 2021 38.86 39.01 38.83 38.30 256,458 -0.39(-1.00%)
Nov 29, 2021 38.78 38.80 38.48 38.68 37,710 +0.39(+1.03%)
Nov 26, 2021 38.53 38.53 38.12 38.29 59,653 -0.91(-2.33%)
Nov 24, 2021 38.89 39.20 38.89 39.20 27,207 -0.17(-0.43%)
Nov 23, 2021 39.54 39.54 39.19 39.37 26,904 -0.43(-1.08%)
Nov 22, 2021 39.87 40.08 39.75 39.80 52,808 +0.00(+0.00%)
Nov 19, 2021 40.01 40.02 39.76 39.80 160,096 -0.51(-1.25%)
Nov 18, 2021 40.30 40.40 40.34 40.31 46,370 -0.05(-0.11%)
Nov 17, 2021 40.28 40.36 40.21 40.36 33,668 +0.13(+0.32%)
Nov 16, 2021 40.35 40.43 40.21 40.23 35,226 -0.20(-0.50%)
Nov 15, 2021 40.64 40.68 40.36 40.43 24,431 -0.07(-0.18%)
Nov 12, 2021 40.46 40.61 40.44 40.50 36,272 +0.06(+0.14%)
Nov 11, 2021 40.42 40.55 40.35 40.45 39,291 +0.42(+1.06%)
Nov 10, 2021 40.34 40.02 40.02 33,972 -0.57(-1.40%)
Nov 09, 2021 40.81 40.83 40.46 40.59 126,857 -0.06(-0.16%)
Nov 08, 2021 40.62 40.73 40.58 40.66 26,094 +0.20(+0.50%)
Nov 05, 2021 40.50 40.50 40.31 40.46 34,249 -0.12(-0.29%)
Nov 04, 2021 40.61 40.64 40.43 40.58 27,374 -0.05(-0.11%)
Nov 03, 2021 40.28 40.72 40.25 40.62 35,830 +0.38(+0.94%)
Nov 02, 2021 40.30 40.34 40.17 40.25 16,402 -0.21(-0.52%)
Nov 01, 2021 40.32 40.46 40.25 40.46 61,713 +0.41(+1.03%)
Oct 29, 2021 40.17 40.17 39.91 40.04 234,929 -0.46(-1.13%)
Oct 28, 2021 40.28 40.61 40.28 40.50 59,980 +0.18(+0.46%)
Oct 27, 2021 40.38 40.46 40.23 40.32 32,962 -0.02(-0.05%)
Oct 26, 2021 40.47 40.34 80,523 +0.02(+0.05%)
Oct 25, 2021 40.23 40.33 40.19 40.32 22,980 +0.11(+0.27%)
Oct 22, 2021 40.12 40.32 40.06 40.21 26,065 +0.20(+0.50%)
Oct 21, 2021 39.89 40.02 39.85 40.01 43,028 -0.07(-0.18%)
Oct 20, 2021 39.97 40.11 39.79 40.08 44,491 +0.06(+0.14%)
Oct 19, 2021 39.88 40.02 39.88 40.02 30,255 +0.32(+0.81%)
Oct 18, 2021 39.63 39.76 39.54 39.70 63,642 -0.18(-0.46%)
Oct 15, 2021 39.75 39.89 39.74 39.89 60,129 +0.39(+0.98%)
Oct 14, 2021 39.48 39.58 39.42 39.50 35,778 +0.32(+0.82%)
Oct 13, 2021 38.97 39.18 38.90 39.18 117,790 +0.60(+1.55%)
Oct 12, 2021 38.43 38.59 38.42 38.58 39,949 +0.26(+0.67%)
Oct 11, 2021 38.38 38.56 38.30 38.33 56,533 -0.10(-0.26%)
Oct 08, 2021 38.60 38.60 38.42 38.43 45,204 +0.00(+0.00%)
Oct 07, 2021 38.43 38.63 38.41 38.43 89,081 +0.17(+0.46%)
Oct 06, 2021 38.06 38.31 37.93 38.25 63,256 -0.45(-1.16%)
Oct 05, 2021 38.49 38.84 38.44 38.70 31,498 +0.30(+0.79%)
Oct 04, 2021 38.60 38.67 38.29 38.40 61,212 -0.26(-0.66%)
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.