Europe Alphadex Fund FT (NQ: FEP )

44.60 USD -0.50 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 44.91 44.98 44.42 44.60 23,396 -0.50(-1.11%)
Jun 15, 2021 45.14 45.14 45.03 45.10 18,664 -0.24(-0.52%)
Jun 14, 2021 45.27 45.38 45.23 45.34 31,559 -0.02(-0.05%)
Jun 11, 2021 45.29 45.36 45.13 45.36 25,223 +0.17(+0.38%)
Jun 10, 2021 45.21 45.36 45.12 45.19 73,589 -0.08(-0.18%)
Jun 09, 2021 45.32 45.32 45.11 45.27 26,865 -0.09(-0.20%)
Jun 08, 2021 45.35 45.46 45.29 45.36 26,181 -0.16(-0.35%)
Jun 07, 2021 45.35 45.52 45.32 45.52 23,112 +0.29(+0.64%)
Jun 04, 2021 45.14 45.24 45.05 45.23 35,627 +0.41(+0.91%)
Jun 03, 2021 44.87 44.91 44.77 44.82 22,502 -0.42(-0.93%)
Jun 02, 2021 45.04 45.24 44.97 45.24 20,394 +0.08(+0.18%)
Jun 01, 2021 45.18 45.27 45.03 45.16 46,539 +0.66(+1.48%)
May 28, 2021 44.47 44.69 44.40 44.50 22,219 +0.01(+0.02%)
May 27, 2021 44.30 44.49 44.30 44.49 18,484 +0.57(+1.30%)
May 26, 2021 43.95 44.10 43.90 43.92 27,434 -0.13(-0.30%)
May 25, 2021 44.26 44.26 44.02 44.05 24,055 -0.06(-0.14%)
May 24, 2021 43.94 44.19 43.88 44.11 53,013 +0.31(+0.71%)
May 21, 2021 43.83 43.84 43.65 43.80 32,023 -0.04(-0.09%)
May 20, 2021 43.53 43.84 43.49 43.84 19,211 +0.56(+1.29%)
May 19, 2021 43.09 43.48 42.94 43.28 27,393 -0.52(-1.19%)
May 18, 2021 44.03 44.03 43.73 43.80 49,925 +0.11(+0.25%)
May 17, 2021 43.55 43.71 43.45 43.69 41,307 +0.08(+0.18%)
May 14, 2021 43.24 43.65 43.19 43.61 36,610 +0.74(+1.73%)
May 13, 2021 42.58 42.99 42.58 42.87 43,917 +0.30(+0.70%)
May 12, 2021 42.90 43.10 42.50 42.57 100,771 -0.54(-1.25%)
May 11, 2021 42.94 43.28 42.84 43.11 54,953 -0.61(-1.40%)
May 10, 2021 43.94 44.01 43.59 43.72 25,620 -0.02(-0.05%)
May 07, 2021 43.24 43.78 43.24 43.74 27,983 +0.60(+1.39%)
May 06, 2021 42.86 43.15 42.74 43.14 89,096 +0.23(+0.54%)
May 05, 2021 42.65 42.91 42.59 42.91 58,348 +0.83(+1.97%)
May 04, 2021 42.22 42.38 41.82 42.08 65,561 -0.93(-2.16%)
May 03, 2021 42.72 43.01 42.72 43.01 29,389 +0.73(+1.73%)
Apr 30, 2021 42.69 42.77 42.22 42.28 22,600 -0.63(-1.47%)
Apr 29, 2021 43.12 43.12 42.70 42.91 66,626 -0.20(-0.46%)
Apr 28, 2021 42.88 43.12 42.74 43.11 253,068 +0.18(+0.42%)
Apr 27, 2021 42.76 42.99 42.74 42.93 21,705 +0.10(+0.23%)
Apr 26, 2021 42.84 42.94 42.82 42.83 26,833 +0.14(+0.33%)
Apr 23, 2021 42.33 42.73 42.33 42.69 49,600 +0.62(+1.47%)
Apr 22, 2021 42.37 42.37 41.98 42.07 54,860 -0.19(-0.45%)
Apr 21, 2021 41.74 42.34 41.74 42.26 98,210 +0.09(+0.21%)
Apr 20, 2021 42.50 42.50 42.01 42.17 29,422 -0.75(-1.75%)
Apr 19, 2021 43.00 43.02 42.78 42.92 34,668 +0.07(+0.16%)
Apr 16, 2021 42.66 42.95 42.62 42.85 1,470,600 +0.50(+1.18%)
Apr 15, 2021 42.32 42.35 42.15 42.35 64,879 +0.18(+0.43%)
Apr 14, 2021 42.09 42.24 42.00 42.17 187,947 -0.07(-0.17%)
Apr 13, 2021 41.98 42.24 41.96 42.24 59,653 +0.52(+1.25%)
Apr 12, 2021 41.86 41.89 41.67 41.72 50,241 -0.41(-0.97%)
Apr 09, 2021 41.91 42.13 41.87 42.13 28,300 +0.19(+0.45%)
Apr 08, 2021 41.93 42.06 41.76 41.94 32,116 +0.11(+0.26%)
Apr 07, 2021 41.87 42.01 41.76 41.83 27,586 +0.11(+0.26%)
Apr 06, 2021 41.64 41.85 41.63 41.72 86,368 -0.39(-0.93%)
Apr 05, 2021 41.78 42.27 41.78 42.11 80,501 +0.60(+1.45%)
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.