Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.37 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.43	30.85	30.38	30.80	22,645	+0.49(+1.60%)
Jul 28, 2022	30.05	30.31	29.89	30.31	23,326	+0.25(+0.82%)
Jul 27, 2022	29.65	30.10	29.54	30.06	56,621	+0.73(+2.47%)
Jul 26, 2022	29.48	29.51	29.29	29.34	62,281	-0.58(-1.94%)
Jul 25, 2022	29.99	30.00	29.77	29.92	77,805	+0.40(+1.36%)
Jul 22, 2022	29.74	29.90	29.43	29.52	28,560	-0.11(-0.39%)
Jul 21, 2022	29.28	29.73	29.28	29.63	52,825	+0.21(+0.71%)
Jul 20, 2022	29.64	29.70	29.30	29.42	17,042	-0.35(-1.18%)
Jul 19, 2022	29.45	29.84	29.40	29.78	59,970	+0.97(+3.37%)
Jul 18, 2022	29.05	29.21	28.79	28.81	37,157	+0.44(+1.55%)
Jul 15, 2022	28.21	28.41	27.98	28.37	94,581	+0.52(+1.88%)
Jul 14, 2022	27.67	27.90	27.51	27.84	91,966	-0.72(-2.54%)
Jul 13, 2022	28.24	28.67	28.24	28.57	17,172	+0.01(+0.02%)
Jul 12, 2022	28.49	28.82	28.49	28.56	125,669	-0.04(-0.15%)
Jul 11, 2022	28.69	28.75	28.50	28.61	40,070	-0.51(-1.77%)
Jul 08, 2022	29.10	29.21	28.89	29.12	101,909	+0.20(+0.69%)
Jul 07, 2022	28.75	28.97	28.75	28.92	116,642	+0.73(+2.60%)
Jul 06, 2022	28.25	28.31	27.99	28.19	31,737	-0.21(-0.74%)
Jul 05, 2022	28.24	28.44	28.00	28.40	31,240	-1.30(-4.36%)

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.