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 (%)
Jul 31, 2019 30.02 30.05 29.52 29.68 101,782 -0.20(-0.66%)
Jul 30, 2019 29.92 29.92 29.81 29.88 168,322 -0.60(-1.98%)
Jul 29, 2019 30.53 30.56 30.43 30.49 40,804 -0.04(-0.14%)
Jul 26, 2019 30.55 30.55 30.46 30.53 32,333 +0.03(+0.08%)
Jul 25, 2019 30.71 30.71 30.48 30.50 76,689 -0.29(-0.95%)
Jul 24, 2019 30.74 30.80 30.72 30.80 42,440 +0.16(+0.54%)
Jul 23, 2019 30.57 30.68 30.57 30.63 44,925 +0.19(+0.62%)
Jul 22, 2019 30.40 30.44 30.32 30.44 45,770 +0.17(+0.57%)
Jul 19, 2019 30.33 30.36 30.23 30.27 87,614 -0.08(-0.26%)
Jul 18, 2019 30.17 30.38 30.11 30.35 104,981 -0.03(-0.09%)
Jul 17, 2019 30.49 30.51 30.35 30.37 158,511 -0.09(-0.31%)
Jul 16, 2019 30.45 30.56 30.44 30.47 122,601 -0.16(-0.51%)
Jul 15, 2019 30.66 30.66 30.56 30.62 167,690 +0.17(+0.57%)
Jul 12, 2019 30.37 30.47 30.37 30.45 125,279 +0.19(+0.63%)
Jul 11, 2019 30.30 30.34 30.18 30.26 40,307 +0.00(+0.00%)
Jul 10, 2019 30.30 30.37 30.21 30.26 106,369 +0.09(+0.31%)
Jul 09, 2019 30.00 30.17 29.87 30.17 148,484 -0.18(-0.60%)
Jul 08, 2019 30.33 30.40 30.28 30.35 118,859 -0.08(-0.26%)
Jul 05, 2019 30.48 30.49 30.30 30.42 103,144 -0.38(-1.23%)
Jul 03, 2019 30.77 30.83 30.74 30.80 92,134 +0.26(+0.85%)
Jul 02, 2019 30.55 30.60 30.49 30.55 155,811 +0.01(+0.03%)
Jul 01, 2019 30.67 30.69 30.48 30.54 150,725 +0.10(+0.34%)
Jun 28, 2019 30.42 30.50 30.38 30.43 336,899 +0.22(+0.74%)
Jun 27, 2019 30.22 30.25 30.17 30.21 67,294 +0.04(+0.13%)
Jun 26, 2019 30.27 30.29 30.16 30.17 129,474 +0.08(+0.27%)
Jun 25, 2019 30.28 30.30 30.08 30.09 116,602 -0.17(-0.57%)
Jun 24, 2019 30.32 30.37 30.26 30.26 86,916 +0.06(+0.20%)
Jun 21, 2019 30.16 30.29 30.13 30.20 120,412 -0.02(-0.06%)
Jun 20, 2019 30.32 30.32 30.10 30.22 156,039 +0.28(+0.95%)
Jun 19, 2019 29.84 30.06 29.80 29.93 88,833 +0.13(+0.43%)
Jun 18, 2019 29.63 29.86 29.63 29.80 133,091 +0.45(+1.53%)
Jun 17, 2019 29.40 29.47 29.35 29.35 98,506 -0.08(-0.26%)
Jun 14, 2019 29.52 29.56 29.41 29.43 89,468 -0.30(-1.02%)
Jun 13, 2019 29.80 29.97 29.72 29.74 42,948 +0.10(+0.34%)
Jun 12, 2019 29.72 29.76 29.63 29.63 63,301 -0.16(-0.54%)
Jun 11, 2019 29.92 29.92 29.74 29.80 95,851 +0.24(+0.81%)
Jun 10, 2019 29.61 29.64 29.53 29.56 129,176 +0.09(+0.32%)
Jun 07, 2019 29.36 29.56 29.35 29.46 76,396 +0.31(+1.08%)
Jun 06, 2019 29.14 29.20 29.03 29.15 54,190 +0.08(+0.27%)
Jun 05, 2019 29.22 29.22 29.02 29.07 221,697 +0.05(+0.17%)
Jun 04, 2019 28.93 29.02 28.89 29.02 69,828 +0.46(+1.61%)
Jun 03, 2019 28.43 28.64 28.37 28.56 147,445 +0.15(+0.54%)
May 31, 2019 28.27 28.44 28.25 28.41 76,867 -0.25(-0.86%)
May 30, 2019 28.55 28.67 28.55 28.66 197,328 +0.17(+0.60%)
May 29, 2019 28.52 28.54 28.39 28.49 76,710 -0.35(-1.21%)
May 28, 2019 29.15 29.17 28.83 28.83 38,552 -0.28(-0.96%)
May 24, 2019 29.09 29.14 29.03 29.11 32,556 +0.37(+1.27%)
May 23, 2019 28.73 28.80 28.64 28.75 167,920 -0.56(-1.92%)
May 22, 2019 29.36 29.40 29.29 29.31 95,543 -0.17(-0.58%)
May 21, 2019 29.39 29.53 29.37 29.48 112,348 +0.28(+0.96%)
May 20, 2019 29.19 29.28 29.12 29.20 238,469 -0.31(-1.04%)
May 17, 2019 29.46 29.60 29.46 29.51 43,487 -0.21(-0.72%)
May 16, 2019 29.59 29.81 29.59 29.72 52,127 +0.18(+0.60%)
May 15, 2019 29.10 29.58 29.10 29.54 71,344 +0.14(+0.49%)
May 14, 2019 29.32 29.48 29.27 29.40 45,919 +0.37(+1.26%)
May 13, 2019 29.15 29.19 28.99 29.03 126,312 -0.83(-2.79%)
May 10, 2019 29.68 29.91 29.58 29.86 29,736 +0.27(+0.91%)
May 09, 2019 29.38 29.65 29.37 29.60 61,313 -0.17(-0.59%)
May 08, 2019 29.71 29.86 29.67 29.77 91,356 +0.16(+0.55%)
May 07, 2019 29.90 29.90 29.52 29.61 101,428 -0.54(-1.78%)
May 06, 2019 29.81 30.18 29.78 30.14 93,835 -0.47(-1.53%)
May 03, 2019 30.40 30.62 30.38 30.61 123,763 +0.35(+1.15%)
May 02, 2019 30.41 30.41 30.21 30.26 76,873 -0.17(-0.56%)
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.