Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.37 -0.18 (-0.46%)

Official Closing 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 (%)
Feb 28, 2018	33.27	33.27	32.84	32.84	352,073	-0.36(-1.08%)
Feb 27, 2018	33.58	33.63	33.20	33.20	235,157	-0.61(-1.80%)
Feb 26, 2018	33.75	33.85	33.54	33.80	276,116	+0.22(+0.67%)
Feb 23, 2018	33.53	33.67	33.36	33.58	127,968	+0.17(+0.50%)
Feb 22, 2018	33.40	33.56	33.30	33.41	132,275	+0.18(+0.55%)
Feb 21, 2018	33.51	33.75	33.21	33.23	145,499	-0.07(-0.22%)
Feb 20, 2018	33.45	33.53	33.21	33.30	179,303	-0.32(-0.97%)
Feb 16, 2018		33.63	33.63	33.63	0	+0.07(+0.20%)
Feb 15, 2018	33.48	33.62	33.26	33.56	313,873	+0.21(+0.62%)
Feb 14, 2018	32.43	33.35	32.37	33.35	214,632	+0.75(+2.30%)
Feb 13, 2018	32.52	32.62	32.41	32.61	325,963	+0.01(+0.03%)
Feb 12, 2018	32.33	32.61	32.25	32.60	147,492	+0.47(+1.48%)
Feb 09, 2018	32.06	32.21	31.28	32.12	353,719	+0.25(+0.78%)
Feb 08, 2018	32.89	32.95	31.87	31.87	307,470	-1.01(-3.06%)
Feb 07, 2018	32.95	33.03	32.81	32.88	323,624	-0.36(-1.08%)
Feb 06, 2018	32.19	33.30	32.00	33.24	304,424	+0.62(+1.89%)
Feb 05, 2018	33.45	33.54	32.33	32.62	253,383	-1.16(-3.42%)
Feb 02, 2018	34.32	34.32	33.77	33.78	217,671	-1.02(-2.92%)

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.