Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

38.99 +0.59 (+1.54%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 33.93 33.95 33.75 33.80 35,006 +0.37(+1.10%)
Jan 29, 2021 33.67 33.73 33.23 33.44 147,611 -0.42(-1.24%)
Jan 28, 2021 33.81 34.12 33.80 33.86 101,633 +0.43(+1.28%)
Jan 27, 2021 33.41 33.79 33.20 33.43 77,124 -0.81(-2.35%)
Jan 26, 2021 34.35 34.38 34.14 34.23 77,843 +0.07(+0.20%)
Jan 25, 2021 34.16 34.20 33.95 34.16 78,647 -0.32(-0.94%)
Jan 22, 2021 34.47 34.69 34.42 34.49 119,163 -0.36(-1.03%)
Jan 21, 2021 34.82 34.92 34.64 34.84 112,228 +0.32(+0.94%)
Jan 20, 2021 34.44 34.63 34.35 34.52 125,323 +0.25(+0.74%)
Jan 19, 2021 34.35 34.35 34.17 34.27 79,086 +0.22(+0.64%)
Jan 15, 2021 34.26 34.26 33.88 34.05 66,036 -0.77(-2.21%)
Jan 14, 2021 34.63 34.89 34.63 34.82 105,161 +0.33(+0.96%)
Jan 13, 2021 34.61 34.68 34.49 34.49 44,447 -0.06(-0.18%)
Jan 12, 2021 34.41 34.62 34.26 34.55 43,338 +0.17(+0.48%)
Jan 11, 2021 34.33 34.52 34.26 34.38 32,432 -0.57(-1.63%)
Jan 08, 2021 35.07 35.12 34.77 34.95 169,204 +0.05(+0.15%)
Jan 07, 2021 34.84 35.00 34.79 34.90 50,224 +0.04(+0.10%)
Jan 06, 2021 34.59 35.05 34.57 34.86 163,152 +0.52(+1.50%)
Jan 05, 2021 34.19 34.55 34.14 34.35 42,814 +0.21(+0.62%)
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.