Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.68 +0.20 (+0.52%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.38	23.54	23.36	23.46	82,062	+0.22(+0.95%)
Jul 28, 2016	23.24	23.25	23.11	23.24	114,837	+0.14(+0.60%)
Jul 27, 2016	23.10	23.15	22.93	23.10	38,809	+0.19(+0.82%)
Jul 26, 2016	22.90	22.98	22.84	22.92	25,931	+0.10(+0.43%)
Jul 25, 2016	22.84	22.88	22.75	22.82	68,461	+0.13(+0.57%)
Jul 22, 2016	22.76	22.79	22.66	22.69	34,571	-0.06(-0.25%)
Jul 21, 2016	22.71	22.82	22.68	22.75	75,489	-0.08(-0.36%)
Jul 20, 2016	22.77	22.85	22.72	22.83	26,339	+0.26(+1.15%)
Jul 19, 2016	22.56	22.63	22.54	22.57	42,082	-0.11(-0.50%)
Jul 18, 2016	22.65	22.77	22.60	22.68	55,422	+0.09(+0.40%)
Jul 15, 2016	22.62	22.66	22.52	22.59	70,694	-0.19(-0.83%)
Jul 14, 2016	22.78	22.88	22.75	22.78	354,919	+0.24(+1.08%)
Jul 13, 2016	22.60	22.62	22.49	22.54	51,150	+0.07(+0.33%)
Jul 12, 2016	22.52	22.62	22.46	22.46	39,962	+0.24(+1.06%)
Jul 11, 2016	22.19	22.31	22.19	22.23	102,959	+0.46(+2.09%)
Jul 08, 2016	21.71	21.77	21.67	21.77	115,261	+0.46(+2.18%)
Jul 07, 2016	21.47	21.52	21.24	21.31	58,509	-0.17(-0.79%)
Jul 05, 2016	21.79	21.79	21.42	21.48	110,517	-0.98(-4.35%)

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.