Europe Alphadex Fund FT (NQ: FEP )

44.06 USD +0.26 (+0.59%)
Streaming Delayed Price Updated: 10:19 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 44.06 44.16 43.80 43.80 105,103 +0.17(+0.39%)
Jul 30, 2021 43.86 43.95 43.61 43.63 167,849 -0.19(-0.43%)
Jul 29, 2021 43.82 43.90 43.73 43.82 65,076 +0.36(+0.83%)
Jul 28, 2021 43.30 43.54 43.24 43.46 68,359 +0.16(+0.37%)
Jul 27, 2021 43.27 43.41 43.15 43.30 39,205 -0.31(-0.71%)
Jul 26, 2021 43.28 43.61 43.28 43.61 106,991 +0.42(+0.97%)
Jul 23, 2021 43.12 43.28 43.04 43.19 64,285 +0.31(+0.72%)
Jul 22, 2021 43.01 43.02 42.69 42.88 26,627 +0.22(+0.52%)
Jul 21, 2021 42.42 42.67 42.37 42.66 38,819 +0.95(+2.28%)
Jul 20, 2021 41.16 41.76 41.11 41.71 24,241 +0.35(+0.85%)
Jul 19, 2021 41.40 41.46 41.15 41.36 30,554 -1.04(-2.45%)
Jul 16, 2021 42.76 42.78 42.35 42.40 80,487 -0.37(-0.87%)
Jul 15, 2021 42.80 42.92 42.61 42.77 32,607 -0.41(-0.95%)
Jul 14, 2021 43.34 43.37 43.16 43.18 66,549 +0.20(+0.47%)
Jul 13, 2021 43.15 43.25 42.98 42.98 34,762 -0.35(-0.81%)
Jul 12, 2021 43.12 43.44 43.09 43.33 66,924 +0.17(+0.39%)
Jul 09, 2021 42.91 43.24 42.80 43.16 47,921 +0.85(+2.01%)
Jul 08, 2021 42.22 42.38 42.10 42.31 43,715 -0.68(-1.58%)
Jul 07, 2021 42.99 43.06 42.75 42.99 166,407 +0.23(+0.53%)
Jul 06, 2021 43.13 43.13 42.63 42.76 90,904 -0.29(-0.67%)
Jul 02, 2021 42.94 43.11 42.84 43.05 60,328 +0.08(+0.19%)
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.