Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.94 -0.39 (-1.00%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.88	30.91	30.78	30.78	9,795	-0.24(-0.78%)
Nov 27, 2019	30.99	31.07	30.93	31.02	40,478	-0.01(-0.04%)
Nov 26, 2019	30.89	31.06	30.87	31.03	82,732	+0.21(+0.69%)
Nov 25, 2019	30.79	30.87	30.75	30.82	45,118	+0.23(+0.74%)
Nov 22, 2019	30.67	30.71	30.53	30.59	110,106	+0.04(+0.13%)
Nov 21, 2019	30.58	30.61	30.46	30.55	39,817	-0.04(-0.11%)
Nov 20, 2019	30.62	30.73	30.50	30.59	58,264	-0.17(-0.56%)
Nov 19, 2019	30.97	30.97	30.71	30.76	82,523	-0.06(-0.18%)
Nov 18, 2019	30.73	30.84	30.56	30.81	71,165	+0.05(+0.18%)
Nov 15, 2019	30.69	30.79	30.67	30.76	23,248	+0.24(+0.78%)
Nov 14, 2019	30.45	30.56	30.43	30.52	30,861	-0.02(-0.07%)
Nov 13, 2019	30.48	30.59	30.47	30.54	37,423	-0.12(-0.40%)
Nov 12, 2019	30.68	30.77	30.66	30.67	60,466	-0.01(-0.03%)
Nov 11, 2019	30.60	30.72	30.55	30.67	30,321	-0.02(-0.06%)
Nov 08, 2019	30.62	30.70	30.50	30.69	56,882	+0.01(+0.03%)
Nov 07, 2019	30.80	30.85	30.67	30.68	70,016	+0.07(+0.22%)
Nov 06, 2019	30.63	30.73	30.54	30.62	63,775	-0.08(-0.25%)
Nov 05, 2019	30.66	30.75	30.62	30.69	56,556	-0.05(-0.17%)
Nov 04, 2019	30.78	30.84	30.68	30.74	47,895	+0.16(+0.53%)

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.