Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.63 +0.26 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.73	36.27	35.55	35.68	74,875	-1.04(-2.83%)
Feb 25, 2022	36.12	36.72	36.18	36.72	90,154	+1.25(+3.51%)
Feb 24, 2022	34.42	35.58	34.41	35.47	154,372	-1.11(-3.02%)
Feb 23, 2022	37.21	37.21	36.41	36.58	185,800	-0.34(-0.93%)
Feb 22, 2022	37.07	37.33	36.65	36.92	46,882	-0.59(-1.56%)
Feb 18, 2022				37.51	0	-0.41(-1.08%)
Feb 17, 2022	38.20	38.22	37.82	37.92	49,162	-0.68(-1.76%)
Feb 16, 2022	38.32	38.73	38.31	38.60	26,240	+0.16(+0.41%)
Feb 15, 2022	38.24	38.49	38.19	38.44	52,855	+0.84(+2.22%)
Feb 14, 2022	37.77	37.80	37.35	37.60	63,808	-0.58(-1.51%)
Feb 11, 2022	38.87	38.98	38.10	38.18	42,896	-0.69(-1.77%)
Feb 10, 2022	38.72	39.40	38.72	38.87	91,119	-0.38(-0.97%)
Feb 09, 2022	39.19	39.31	39.15	39.25	55,354	+0.71(+1.83%)
Feb 08, 2022	38.27	38.56	38.15	38.54	119,137	+0.19(+0.48%)
Feb 07, 2022	38.36	38.60	38.31	38.36	133,695	-0.15(-0.39%)
Feb 04, 2022	38.36	38.68	38.25	38.50	42,293	-0.14(-0.36%)
Feb 03, 2022	38.89		38.64	38.64	72,752	-0.45(-1.14%)
Feb 02, 2022	39.19	39.23	38.96	39.09	70,426	+0.40(+1.03%)

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.