Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.16 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.58	33.67	33.10	33.12	45,292	-0.28(-0.84%)
Apr 28, 2022	33.28	33.48	32.94	33.40	55,582	+0.27(+0.81%)
Apr 27, 2022	33.12	33.36	32.96	33.13	49,073	+0.08(+0.25%)
Apr 26, 2022	33.72	33.75	32.94	33.04	59,308	-0.94(-2.76%)
Apr 25, 2022	33.92	33.99	33.55	33.98	97,835	-0.55(-1.59%)
Apr 22, 2022	35.11	35.11	34.49	34.53	59,812	-0.61(-1.75%)
Apr 21, 2022	35.95	35.99	35.14	35.14	36,662	-0.37(-1.05%)
Apr 20, 2022	35.57	35.63	35.40	35.52	165,960	+0.21(+0.61%)
Apr 19, 2022	35.13	35.40	35.11	35.30	81,513	+0.22(+0.64%)
Apr 18, 2022	35.17	35.36	35.05	35.08	50,030	-0.15(-0.42%)
Apr 14, 2022	35.37	35.40	35.18	35.23	61,872	-0.14(-0.39%)
Apr 13, 2022	35.07	35.47	35.07	35.37	38,175	+0.48(+1.39%)
Apr 12, 2022	35.17	35.26	34.77	34.88	100,176	-0.16(-0.45%)
Apr 11, 2022	35.31	35.39	34.97	35.04	45,979	-0.39(-1.10%)
Apr 08, 2022	35.30	35.52	35.24	35.43	68,557	+0.12(+0.34%)
Apr 07, 2022	35.46	35.51	35.05	35.31	82,324	+0.11(+0.32%)
Apr 06, 2022	35.21	35.42	35.02	35.20	115,064	-0.64(-1.79%)
Apr 05, 2022	36.13	36.25	35.73	35.84	283,171	-0.46(-1.28%)
Apr 04, 2022	36.23	36.38	36.20	36.31	88,194	-0.03(-0.08%)

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.