Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.60 -0.03 (-0.08%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.89	24.95	24.80	24.92	163,171	+0.11(+0.46%)
Jan 30, 2017	24.81	24.81	24.70	24.81	166,107	-0.30(-1.20%)
Jan 27, 2017	25.07	25.11	25.04	25.11	149,522	+0.08(+0.32%)
Jan 26, 2017	25.03	25.10	24.99	25.03	96,360	-0.18(-0.70%)
Jan 25, 2017	25.11	25.21	25.11	25.20	51,719	+0.33(+1.31%)
Jan 24, 2017	24.76	24.91	24.76	24.88	40,048	+0.13(+0.53%)
Jan 23, 2017	24.61	24.76	24.61	24.75	108,055	+0.17(+0.70%)
Jan 20, 2017	24.47	24.59	24.47	24.58	43,944	+0.11(+0.43%)
Jan 19, 2017	24.48	24.49	24.41	24.47	24,906	-0.02(-0.07%)
Jan 18, 2017	24.47	24.57	24.47	24.49	26,039	-0.14(-0.56%)
Jan 17, 2017	24.56	24.63	24.56	24.63	41,873	+0.13(+0.53%)
Jan 13, 2017		24.50	24.50	24.50	0	+0.07(+0.27%)
Jan 12, 2017	24.45	24.51	24.39	24.43	47,682	+0.05(+0.20%)
Jan 11, 2017	24.17	24.42	24.12	24.38	96,519	+0.18(+0.74%)
Jan 10, 2017	24.19	24.29	24.18	24.20	70,195	+0.08(+0.34%)
Jan 09, 2017	24.06	24.16	24.03	24.12	58,189	-0.16(-0.67%)
Jan 06, 2017	24.24	24.33	24.24	24.28	36,749	-0.11(-0.44%)
Jan 05, 2017	24.18	24.42	24.18	24.39	283,997	+0.31(+1.27%)
Jan 04, 2017	23.91	24.09	23.91	24.08	123,302	+0.14(+0.57%)

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.