Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.62 -0.19 (-0.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.97 22.26 21.94 22.25 83,805 +0.44(+2.01%)
Jun 29, 2016 21.73 21.88 21.69 21.81 125,774 +0.50(+2.33%)
Jun 28, 2016 21.21 21.35 21.07 21.31 160,549 +0.67(+3.23%)
Jun 27, 2016 20.80 20.86 20.42 20.65 531,083 -0.91(-4.23%)
Jun 24, 2016 21.72 22.12 21.56 21.56 685,804 -2.93(-11.96%)
Jun 23, 2016 24.28 24.53 24.14 24.49 102,579 +0.76(+3.19%)
Jun 22, 2016 23.78 23.93 23.72 23.73 46,708 -0.06(-0.23%)
Jun 21, 2016 23.70 23.87 23.59 23.79 74,991 +0.15(+0.64%)
Jun 20, 2016 23.73 23.77 23.62 23.63 64,266 +0.72(+3.15%)
Jun 17, 2016 22.70 22.98 22.66 22.91 42,751 +0.42(+1.85%)
Jun 16, 2016 22.12 22.50 21.98 22.50 121,556 -0.05(-0.21%)
Jun 15, 2016 22.59 22.70 22.52 22.54 53,938 +0.14(+0.61%)
Jun 14, 2016 22.51 22.62 22.29 22.41 122,478 -0.46(-2.00%)
Jun 13, 2016 22.87 23.10 22.80 22.86 49,828 -0.37(-1.59%)
Jun 10, 2016 23.51 23.51 23.18 23.23 53,463 -0.82(-3.40%)
Jun 09, 2016 24.04 24.09 23.97 24.05 33,973 -0.30(-1.22%)
Jun 08, 2016 24.36 24.42 24.31 24.35 47,676 +0.08(+0.33%)
Jun 07, 2016 24.30 24.40 24.27 24.27 36,503 +0.18(+0.77%)
Jun 06, 2016 23.98 24.14 23.98 24.08 45,035 +0.07(+0.28%)
Jun 03, 2016 23.91 24.04 23.89 24.02 43,697 +0.18(+0.76%)
Jun 02, 2016 23.77 23.86 23.75 23.83 49,020 +0.09(+0.37%)
Jun 01, 2016 23.59 23.78 23.59 23.75 94,675 -0.01(-0.03%)
May 31, 2016 23.94 24.02 23.69 23.75 138,808 -0.08(-0.34%)
May 27, 2016 23.83 23.83 23.83 23.83 55,880 -0.10(-0.44%)
May 26, 2016 23.94 23.98 23.87 23.94 64,649 +0.15(+0.64%)
May 25, 2016 23.75 23.85 23.74 23.79 53,692 +0.14(+0.61%)
May 24, 2016 23.53 23.70 23.49 23.64 86,755 +0.34(+1.48%)
May 23, 2016 23.25 23.37 23.25 23.30 53,011 +0.02(+0.10%)
May 20, 2016 23.27 23.36 23.23 23.27 46,045 +0.19(+0.83%)
May 19, 2016 23.06 23.13 23.00 23.08 68,274 -0.06(-0.28%)
May 18, 2016 23.15 23.32 23.01 23.15 63,809 +0.03(+0.14%)
May 17, 2016 23.23 23.32 23.10 23.11 72,072 -0.13(-0.55%)
May 16, 2016 23.06 23.26 23.01 23.24 35,964 +0.25(+1.08%)
May 13, 2016 23.12 23.15 22.98 22.99 36,120 -0.29(-1.24%)
May 12, 2016 23.45 23.45 23.21 23.28 21,795 -0.06(-0.24%)
May 11, 2016 23.35 23.50 23.34 23.34 157,044 -0.07(-0.31%)
May 10, 2016 23.31 23.44 23.31 23.41 61,748 +0.16(+0.69%)
May 09, 2016 23.37 23.37 23.24 23.25 65,614 -0.04(-0.17%)
May 06, 2016 23.19 23.32 23.19 23.29 66,526 +0.10(+0.45%)
May 05, 2016 23.26 23.27 23.15 23.19 81,946 -0.10(-0.45%)
May 04, 2016 23.29 23.39 23.26 23.29 78,177 -0.16(-0.68%)
May 03, 2016 23.56 23.63 23.43 23.45 161,407 -0.42(-1.75%)
May 02, 2016 23.75 23.88 23.73 23.87 92,711 +0.19(+0.81%)
Apr 29, 2016 23.73 23.77 23.61 23.67 72,890 +0.06(+0.27%)
Apr 28, 2016 23.59 23.77 23.59 23.61 46,747 -0.06(-0.27%)
Apr 27, 2016 23.63 23.75 23.55 23.67 88,026 +0.17(+0.72%)
Apr 26, 2016 23.51 23.56 23.43 23.51 167,013 +0.21(+0.89%)
Apr 25, 2016 23.24 23.32 23.20 23.30 114,898 +0.06(+0.28%)
Apr 22, 2016 23.24 23.30 23.15 23.23 40,046 -0.06(-0.28%)
Apr 21, 2016 23.43 23.43 23.22 23.30 59,887 -0.19(-0.82%)
Apr 20, 2016 23.55 23.62 23.47 23.49 117,506 -0.09(-0.37%)
Apr 19, 2016 23.53 23.62 23.48 23.58 42,816 +0.38(+1.65%)
Apr 18, 2016 23.07 23.25 23.07 23.20 28,889 +0.15(+0.67%)
Apr 15, 2016 23.10 23.15 23.04 23.04 62,683 -0.14(-0.59%)
Apr 14, 2016 23.23 23.24 23.16 23.18 59,482 -0.14(-0.62%)
Apr 13, 2016 23.34 23.34 23.23 23.32 140,232 +0.13(+0.55%)
Apr 12, 2016 23.03 23.22 22.96 23.19 85,962 +0.17(+0.73%)
Apr 11, 2016 23.11 23.22 23.03 23.03 39,582 +0.04(+0.17%)
Apr 08, 2016 22.98 23.05 22.90 22.98 28,470 +0.40(+1.78%)
Apr 07, 2016 22.76 22.78 22.54 22.58 45,547 -0.49(-2.12%)
Apr 06, 2016 22.86 23.09 22.85 23.07 64,903 +0.30(+1.34%)
Apr 05, 2016 22.82 22.87 22.74 22.77 109,493 -0.38(-1.63%)
Apr 04, 2016 23.27 23.28 23.13 23.15 54,910 -0.10(-0.41%)
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.