Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.48 +0.32 (+0.84%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.72	27.78	27.69	27.71	87,838	+0.05(+0.18%)
Apr 27, 2017	27.64	27.69	27.54	27.66	123,901	+0.04(+0.16%)
Apr 26, 2017	27.55	27.69	27.55	27.61	33,668	-0.07(-0.25%)
Apr 25, 2017	27.50	27.69	27.50	27.68	310,099	+0.33(+1.20%)
Apr 24, 2017	27.21	27.37	27.21	27.36	187,823	+0.98(+3.72%)
Apr 21, 2017	26.40	26.41	26.32	26.37	63,197	-0.05(-0.19%)
Apr 20, 2017	26.42	26.56	26.42	26.42	65,538	+0.20(+0.78%)
Apr 19, 2017	26.37	26.38	26.21	26.22	54,481	+0.00(+0.00%)
Apr 18, 2017	26.08	26.22	26.05	26.22	51,489	+0.01(+0.03%)
Apr 17, 2017	26.09	26.26	26.09	26.21	68,443	+0.13(+0.48%)
Apr 13, 2017	26.12	26.19	26.06	26.08	41,782	-0.17(-0.64%)
Apr 12, 2017	26.24	26.27	26.13	26.25	65,252	+0.00(+0.00%)
Apr 11, 2017	26.24	26.31	26.08	26.25	72,229	+0.17(+0.66%)
Apr 10, 2017	26.07	26.14	26.07	26.08	38,282	+0.02(+0.09%)
Apr 07, 2017	26.05	26.14	26.03	26.05	91,279	-0.03(-0.13%)
Apr 06, 2017	26.04	26.17	26.04	26.09	93,303	+0.07(+0.28%)
Apr 05, 2017	26.07	26.13	25.98	26.01	316,454	-0.07(-0.25%)
Apr 04, 2017	25.94	26.08	25.92	26.08	151,331	+0.02(+0.06%)

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.