Indicators

Europe Alphadex Fund FT (NQ: FEP )

37.39 +0.18 (+0.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	35.26	35.26	34.94	34.98	42,910	-0.31(-0.86%)
Feb 25, 2021	36.04	36.14	35.29	35.29	59,837	-0.57(-1.60%)
Feb 24, 2021	35.63	36.04	35.55	35.86	32,061	+0.36(+1.01%)
Feb 23, 2021	35.19	35.65	35.19	35.50	26,933	-0.34(-0.95%)
Feb 22, 2021	35.84	36.00	35.69	35.84	26,333	-0.13(-0.35%)
Feb 19, 2021	36.03	36.19	35.89	35.97	31,430	+0.14(+0.39%)
Feb 18, 2021	35.77	35.85	35.57	35.83	16,802	-0.09(-0.24%)
Feb 17, 2021	35.97	36.03	35.75	35.92	31,563	-0.46(-1.26%)
Feb 16, 2021	36.45	36.58	36.37	36.37	56,000	+0.39(+1.10%)
Feb 12, 2021	35.79	36.02	35.77	35.98	21,622	+0.08(+0.22%)
Feb 11, 2021	35.75	35.90	35.68	35.90	27,493	+0.53(+1.50%)
Feb 10, 2021	35.73	35.76	35.36	35.37	35,274	-0.20(-0.56%)
Feb 09, 2021	35.50	35.72	35.43	35.57	52,859	+0.08(+0.23%)
Feb 08, 2021	35.60	35.69	35.39	35.49	26,276	-0.06(-0.18%)
Feb 05, 2021	35.31	35.55	35.29	35.55	35,999	+0.47(+1.33%)
Feb 04, 2021	35.04	35.16	34.94	35.08	31,383	-0.15(-0.43%)
Feb 03, 2021	35.23	35.30	35.12	35.23	34,443	+0.13(+0.38%)
Feb 02, 2021	34.91	35.18	34.86	35.10	51,117	+0.45(+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.