Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.34 +0.19 (+0.48%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.51	32.51	32.51	0	+0.05(+0.15%)
Dec 28, 2017	32.45	32.48	32.39	32.46	128,831	+0.19(+0.59%)
Dec 27, 2017	32.18	32.33	32.13	32.26	131,424	+0.19(+0.60%)
Dec 26, 2017	32.08	32.18	32.07	32.07	94,655	+0.01(+0.03%)
Dec 22, 2017	32.00	32.10	31.94	32.06	171,260	+0.06(+0.18%)
Dec 21, 2017	31.98	32.09	31.96	32.01	184,604	+0.05(+0.15%)
Dec 20, 2017	32.05	32.07	31.89	31.96	182,658	-0.03(-0.10%)
Dec 19, 2017	32.02	32.03	31.85	31.99	190,116	+0.14(+0.44%)
Dec 18, 2017	31.85	31.98	31.83	31.85	520,949	+0.51(+1.64%)
Dec 15, 2017	31.39	31.41	31.26	31.34	106,745	-0.04(-0.13%)
Dec 14, 2017	31.64	31.64	31.36	31.38	112,440	-0.15(-0.47%)
Dec 13, 2017	31.43	31.56	31.41	31.53	214,771	+0.13(+0.42%)
Dec 12, 2017	31.36	31.46	31.34	31.40	417,330	-0.16(-0.50%)
Dec 11, 2017	31.51	31.58	31.51	31.55	464,713	+0.07(+0.21%)
Dec 08, 2017	31.47	31.53	31.39	31.49	154,396	+0.24(+0.77%)
Dec 07, 2017	31.23	31.34	31.20	31.25	383,100	+0.07(+0.24%)
Dec 06, 2017	31.20	31.29	31.14	31.17	114,408	-0.18(-0.58%)
Dec 05, 2017	31.42	31.48	31.32	31.35	120,308	-0.12(-0.39%)
Dec 04, 2017	31.70	31.71	31.48	31.48	203,683	-0.04(-0.13%)

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.