Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

39.33 +0.67 (+1.73%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.58 31.79 31.58 31.62 333,774 +0.29(+0.92%)
Jun 28, 2018 31.20 31.34 31.06 31.34 303,343 -0.14(-0.44%)
Jun 27, 2018 31.86 31.90 31.43 31.48 562,189 -0.21(-0.65%)
Jun 26, 2018 31.79 31.85 31.65 31.68 1,015,434 -0.12(-0.39%)
Jun 25, 2018 31.98 32.01 31.71 31.81 1,278,998 -0.49(-1.51%)
Jun 22, 2018 32.29 32.37 32.17 32.29 458,321 +0.34(+1.06%)
Jun 21, 2018 31.99 32.10 31.87 31.95 371,320 -0.26(-0.80%)
Jun 20, 2018 32.30 32.35 32.19 32.21 195,710 +0.01(+0.03%)
Jun 19, 2018 32.08 32.26 31.96 32.20 222,642 -0.46(-1.39%)
Jun 18, 2018 32.43 32.66 32.32 32.66 404,088 -0.23(-0.69%)
Jun 15, 2018 33.21 32.76 32.88 106,578 -0.33(-0.98%)
Jun 14, 2018 33.30 33.39 33.17 33.21 90,786 -0.11(-0.32%)
Jun 13, 2018 33.40 33.40 33.12 33.32 170,876 +0.26(+0.79%)
Jun 12, 2018 33.33 33.33 33.06 33.06 330,588 -0.30(-0.90%)
Jun 11, 2018 33.27 33.50 33.19 33.36 283,415 +0.31(+0.93%)
Jun 08, 2018 33.04 33.12 32.88 33.05 115,672 -0.02(-0.07%)
Jun 07, 2018 33.37 33.40 32.97 33.07 318,402 -0.20(-0.59%)
Jun 06, 2018 33.09 33.32 32.99 33.27 284,303 +0.46(+1.41%)
Jun 05, 2018 32.88 32.90 32.69 32.80 142,622 -0.01(-0.02%)
Jun 04, 2018 32.90 32.91 32.75 32.81 194,810 +0.15(+0.47%)
Jun 01, 2018 32.48 32.68 32.48 32.66 119,975 +0.27(+0.83%)
May 31, 2018 32.43 32.51 32.21 32.39 181,780 +0.03(+0.10%)
May 30, 2018 32.23 32.41 32.06 32.36 258,243 +0.66(+2.08%)
May 29, 2018 32.02 32.09 31.53 31.70 401,727 -0.97(-2.96%)
May 25, 2018 32.66 32.66 32.66 0 -0.28(-0.84%)
May 24, 2018 33.03 33.03 32.77 32.94 147,077 -0.11(-0.34%)
May 23, 2018 32.99 33.06 32.78 33.06 207,017 -0.54(-1.60%)
May 22, 2018 33.61 33.72 33.54 33.59 243,473 +0.05(+0.15%)
May 21, 2018 33.62 33.62 33.47 33.54 78,173 +0.29(+0.88%)
May 18, 2018 33.25 33.31 33.15 33.25 155,904 -0.10(-0.29%)
May 17, 2018 33.35 33.42 33.27 33.35 332,684 +0.14(+0.42%)
May 16, 2018 33.13 33.27 33.10 33.21 104,506 -0.04(-0.12%)
May 15, 2018 33.19 33.32 33.06 33.25 232,285 -0.13(-0.37%)
May 14, 2018 33.46 33.51 33.37 33.38 69,878 -0.12(-0.35%)
May 11, 2018 33.54 33.58 33.48 33.49 138,412 +0.14(+0.41%)
May 10, 2018 33.29 33.38 33.17 33.36 227,731 +0.19(+0.56%)
May 09, 2018 33.02 33.20 33.02 33.17 130,435 +0.23(+0.69%)
May 08, 2018 32.82 32.97 32.77 32.94 177,049 -0.06(-0.19%)
May 07, 2018 33.01 33.12 32.96 33.00 141,478 +0.10(+0.31%)
May 04, 2018 32.66 32.96 32.58 32.90 93,197 +0.11(+0.35%)
May 03, 2018 32.72 32.85 32.50 32.79 75,874 +0.12(+0.37%)
May 02, 2018 32.90 32.93 32.65 32.66 137,854 +0.11(+0.32%)
May 01, 2018 32.64 32.64 32.35 32.56 85,434 -0.15(-0.45%)
Apr 30, 2018 32.78 32.84 32.67 32.71 79,485 -0.17(-0.52%)
Apr 27, 2018 32.85 32.92 32.73 32.88 98,834 +0.04(+0.12%)
Apr 26, 2018 32.77 32.88 32.67 32.84 105,752 +0.30(+0.91%)
Apr 25, 2018 32.54 32.60 32.37 32.54 170,517 -0.19(-0.58%)
Apr 24, 2018 32.93 32.95 32.64 32.73 244,138 -0.11(-0.35%)
Apr 23, 2018 32.97 33.01 32.78 32.84 332,665 -0.24(-0.74%)
Apr 20, 2018 33.14 33.23 32.96 33.09 134,533 -0.27(-0.80%)
Apr 19, 2018 33.51 33.54 33.25 33.36 198,887 -0.11(-0.34%)
Apr 18, 2018 33.35 33.53 33.35 33.47 110,237 +0.22(+0.66%)
Apr 17, 2018 33.15 33.31 33.14 33.25 187,563 +0.31(+0.94%)
Apr 16, 2018 33.04 33.04 32.87 32.94 178,409 +0.11(+0.32%)
Apr 13, 2018 32.97 32.98 32.75 32.84 190,982 +0.01(+0.02%)
Apr 12, 2018 32.71 32.87 32.65 32.83 187,647 +0.25(+0.77%)
Apr 11, 2018 32.60 32.75 32.53 32.58 80,981 -0.19(-0.57%)
Apr 10, 2018 32.69 32.80 32.64 32.76 76,918 +0.60(+1.87%)
Apr 09, 2018 32.21 32.43 32.09 32.16 192,211 +0.09(+0.28%)
Apr 06, 2018 32.22 32.40 32.02 32.07 129,169 -0.18(-0.55%)
Apr 05, 2018 32.18 32.32 32.17 32.25 68,649 +0.40(+1.25%)
Apr 04, 2018 31.48 31.91 31.48 31.85 107,152 -0.15(-0.46%)
Apr 03, 2018 32.01 32.04 31.76 32.00 120,484 +0.21(+0.66%)
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.