Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

38.66 +0.26 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.49 37.56 37.08 37.13 25,737 -0.55(-1.47%)
Apr 29, 2021 37.86 37.87 37.49 37.68 75,876 -0.18(-0.46%)
Apr 28, 2021 37.65 37.86 37.53 37.85 288,204 +0.16(+0.42%)
Apr 27, 2021 37.55 37.75 37.53 37.70 24,718 +0.09(+0.23%)
Apr 26, 2021 37.62 37.70 37.60 37.61 30,558 +0.12(+0.33%)
Apr 23, 2021 37.17 37.52 37.17 37.49 56,486 +0.54(+1.47%)
Apr 22, 2021 37.20 37.20 36.87 36.94 62,476 -0.17(-0.45%)
Apr 21, 2021 36.65 37.18 36.65 37.11 111,845 +0.08(+0.21%)
Apr 20, 2021 37.32 37.32 36.89 37.03 33,506 -0.66(-1.75%)
Apr 19, 2021 37.76 37.78 37.56 37.69 39,481 +0.06(+0.16%)
Apr 16, 2021 37.46 37.71 37.42 37.63 1,674,779 +0.44(+1.18%)
Apr 15, 2021 37.16 37.19 37.01 37.19 73,886 +0.16(+0.43%)
Apr 14, 2021 36.96 37.09 36.88 37.03 214,041 -0.06(-0.17%)
Apr 13, 2021 36.86 37.09 36.84 37.09 67,935 +0.46(+1.25%)
Apr 12, 2021 36.76 36.78 36.59 36.63 57,216 -0.36(-0.97%)
Apr 09, 2021 36.80 36.99 36.76 36.99 32,229 +0.17(+0.45%)
Apr 08, 2021 36.82 36.93 36.67 36.83 36,575 +0.10(+0.26%)
Apr 07, 2021 36.77 36.89 36.67 36.73 31,416 +0.10(+0.26%)
Apr 06, 2021 36.56 36.75 36.55 36.63 98,359 -0.34(-0.93%)
Apr 05, 2021 36.69 37.12 36.69 36.98 91,677 +0.53(+1.45%)
Apr 01, 2021 36.07 36.45 36.02 36.45 77,441 +0.75(+2.09%)
Mar 31, 2021 35.79 35.90 35.69 35.70 98,787 +0.07(+0.20%)
Mar 30, 2021 35.53 35.71 35.49 35.63 159,552 +0.05(+0.14%)
Mar 29, 2021 35.62 35.69 35.44 35.58 17,421 -0.33(-0.92%)
Mar 26, 2021 35.58 35.91 35.54 35.91 22,321 +0.65(+1.84%)
Mar 25, 2021 35.04 35.36 34.99 35.26 28,742 +0.04(+0.12%)
Mar 24, 2021 35.27 35.42 35.12 35.22 27,372 -0.18(-0.52%)
Mar 23, 2021 35.60 35.68 35.26 35.40 19,585 -0.33(-0.94%)
Mar 22, 2021 35.64 35.87 35.60 35.74 58,748 +0.13(+0.37%)
Mar 19, 2021 35.43 35.65 35.18 35.61 27,762 +0.14(+0.39%)
Mar 18, 2021 35.72 35.90 35.47 35.47 23,048 -0.28(-0.78%)
Mar 17, 2021 35.48 35.84 35.39 35.75 25,462 +0.00(+0.00%)
Mar 16, 2021 35.69 35.79 35.60 35.75 48,471 +0.24(+0.67%)
Mar 15, 2021 35.33 35.51 35.16 35.51 139,184 +0.05(+0.15%)
Mar 12, 2021 35.19 35.53 35.19 35.46 29,590 -0.11(-0.30%)
Mar 11, 2021 35.49 35.62 35.34 35.56 58,416 +0.44(+1.25%)
Mar 10, 2021 35.15 35.25 34.98 35.12 50,378 +0.08(+0.22%)
Mar 09, 2021 34.88 35.10 34.81 35.05 33,540 +0.70(+2.04%)
Mar 08, 2021 34.17 34.45 34.17 34.35 64,754 +0.10(+0.28%)
Mar 05, 2021 34.41 34.41 33.79 34.25 18,737 +0.13(+0.38%)
Mar 04, 2021 34.56 34.72 34.01 34.12 23,641 -0.49(-1.42%)
Mar 03, 2021 34.81 34.93 34.58 34.61 64,472 -0.28(-0.80%)
Mar 02, 2021 34.88 34.98 34.71 34.89 30,967 +0.14(+0.40%)
Mar 01, 2021 34.53 34.77 34.53 34.75 42,181 +0.62(+1.82%)
Feb 26, 2021 34.40 34.40 34.08 34.13 43,986 -0.30(-0.86%)
Feb 25, 2021 35.16 35.25 34.42 34.42 61,338 -0.56(-1.60%)
Feb 24, 2021 34.76 35.16 34.68 34.98 32,865 +0.35(+1.01%)
Feb 23, 2021 34.33 34.78 34.33 34.63 27,608 -0.33(-0.95%)
Feb 22, 2021 34.96 35.12 34.82 34.97 26,993 -0.12(-0.35%)
Feb 19, 2021 35.15 35.31 35.01 35.09 32,218 +0.14(+0.39%)
Feb 18, 2021 34.90 34.98 34.70 34.95 17,224 -0.08(-0.24%)
Feb 17, 2021 35.09 35.15 34.88 35.04 32,355 -0.45(-1.26%)
Feb 16, 2021 35.56 35.69 35.48 35.48 57,405 +0.39(+1.10%)
Feb 12, 2021 34.92 35.14 34.90 35.10 22,164 +0.08(+0.23%)
Feb 11, 2021 34.88 35.02 34.81 35.02 28,183 +0.52(+1.50%)
Feb 10, 2021 34.85 34.89 34.50 34.50 36,159 -0.19(-0.55%)
Feb 09, 2021 34.63 34.84 34.56 34.70 54,185 +0.08(+0.23%)
Feb 08, 2021 34.73 34.82 34.52 34.62 26,935 -0.06(-0.18%)
Feb 05, 2021 34.45 34.68 34.43 34.68 36,902 +0.46(+1.33%)
Feb 04, 2021 34.18 34.30 34.08 34.22 32,170 -0.15(-0.43%)
Feb 03, 2021 34.37 34.43 34.26 34.37 35,307 +0.13(+0.38%)
Feb 02, 2021 34.06 34.32 34.00 34.24 52,399 +0.44(+1.29%)
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.