Europe Alphadex Fund FT (NQ: FEP )

43.95 USD +0.15 (+0.35%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.25 35.34 35.21 35.27 290,700 +0.26(+0.74%)
Jun 27, 2019 35.02 35.06 34.96 35.01 58,066 +0.05(+0.13%)
Jun 26, 2019 35.08 35.10 34.95 34.96 111,720 +0.09(+0.27%)
Jun 25, 2019 35.09 35.11 34.86 34.87 100,613 -0.20(-0.57%)
Jun 24, 2019 35.14 35.20 35.07 35.07 74,998 +0.07(+0.20%)
Jun 21, 2019 34.95 35.10 34.92 35.00 103,900 -0.02(-0.06%)
Jun 20, 2019 35.14 35.14 34.88 35.02 134,642 +0.33(+0.95%)
Jun 19, 2019 34.58 34.84 34.53 34.69 76,652 +0.15(+0.43%)
Jun 18, 2019 34.34 34.61 34.34 34.54 114,841 +0.52(+1.53%)
Jun 17, 2019 34.07 34.15 34.02 34.02 84,998 -0.09(-0.26%)
Jun 14, 2019 34.21 34.26 34.08 34.11 77,200 -0.84(-2.40%)
Jun 13, 2019 35.02 35.22 34.93 34.95 36,541 +0.12(+0.34%)
Jun 12, 2019 34.93 34.98 34.83 34.83 53,858 -0.19(-0.54%)
Jun 11, 2019 35.17 35.17 34.96 35.02 81,552 +0.28(+0.81%)
Jun 10, 2019 34.80 34.84 34.71 34.74 109,906 +0.11(+0.32%)
Jun 07, 2019 34.51 34.74 34.50 34.63 65,000 +0.37(+1.08%)
Jun 06, 2019 34.25 34.32 34.12 34.26 46,106 +0.09(+0.27%)
Jun 05, 2019 34.34 34.34 34.11 34.17 188,624 +0.06(+0.17%)
Jun 04, 2019 34.00 34.11 33.96 34.11 59,411 +0.54(+1.61%)
Jun 03, 2019 33.41 33.66 33.35 33.57 125,449 +0.18(+0.54%)
May 31, 2019 33.23 33.43 33.20 33.39 65,400 -0.29(-0.86%)
May 30, 2019 33.55 33.70 33.55 33.68 167,891 +0.20(+0.60%)
May 29, 2019 33.52 33.54 33.37 33.48 65,267 -0.41(-1.21%)
May 28, 2019 34.26 34.28 33.89 33.89 32,801 -0.33(-0.96%)
May 24, 2019 34.19 34.25 34.12 34.22 27,700 +0.43(+1.27%)
May 23, 2019 33.77 33.85 33.66 33.79 142,870 -0.66(-1.92%)
May 22, 2019 34.51 34.56 34.43 34.45 81,290 -0.20(-0.58%)
May 21, 2019 34.54 34.71 34.51 34.65 95,588 +0.33(+0.96%)
May 20, 2019 34.31 34.41 34.22 34.32 202,894 -0.36(-1.04%)
May 17, 2019 34.62 34.79 34.62 34.68 37,000 -0.25(-0.72%)
May 16, 2019 34.78 35.04 34.78 34.93 44,351 +0.21(+0.60%)
May 15, 2019 34.20 34.76 34.20 34.72 60,701 +0.17(+0.49%)
May 14, 2019 34.46 34.65 34.40 34.55 39,069 +0.43(+1.26%)
May 13, 2019 34.26 34.31 34.07 34.12 107,469 -0.98(-2.79%)
May 10, 2019 34.88 35.16 34.77 35.10 25,300 +0.32(+0.91%)
May 09, 2019 34.53 34.85 34.51 34.78 52,167 -0.21(-0.59%)
May 08, 2019 34.92 35.10 34.87 34.99 77,728 +0.19(+0.55%)
May 07, 2019 35.14 35.14 34.70 34.80 86,297 -0.63(-1.78%)
May 06, 2019 35.04 35.47 35.00 35.43 79,837 -0.55(-1.53%)
May 03, 2019 35.73 35.99 35.71 35.98 105,300 +0.41(+1.15%)
May 02, 2019 35.74 35.74 35.51 35.57 65,405 -0.20(-0.56%)
May 01, 2019 36.11 36.18 35.76 35.77 174,296 -0.31(-0.86%)
Apr 30, 2019 36.02 36.10 35.85 36.08 136,740 +0.13(+0.36%)
Apr 29, 2019 35.86 36.02 35.80 35.95 66,889 +0.16(+0.45%)
Apr 26, 2019 35.78 35.90 35.72 35.79 109,400 +0.00(+0.00%)
Apr 25, 2019 35.79 35.86 35.72 35.79 290,530 -0.16(-0.45%)
Apr 24, 2019 36.15 36.15 35.93 35.95 61,965 -0.36(-0.99%)
Apr 23, 2019 36.22 36.32 36.17 36.31 70,326 -0.15(-0.41%)
Apr 22, 2019 36.36 36.47 36.35 36.46 52,816 +0.04(+0.11%)
Apr 18, 2019 36.41 36.43 36.33 36.42 70,200 -0.06(-0.16%)
Apr 17, 2019 36.52 36.54 36.38 36.48 138,827 +0.16(+0.44%)
Apr 16, 2019 36.42 36.42 36.32 36.32 109,968 +0.01(+0.03%)
Apr 15, 2019 36.27 36.33 36.21 36.31 68,677 +0.04(+0.11%)
Apr 12, 2019 36.28 36.31 36.18 36.27 222,400 +0.36(+1.00%)
Apr 11, 2019 35.93 36.01 35.84 35.91 170,513 +0.02(+0.06%)
Apr 10, 2019 35.70 35.89 35.66 35.89 552,396 +0.33(+0.93%)
Apr 09, 2019 35.74 35.74 35.55 35.56 36,019 -0.38(-1.06%)
Apr 08, 2019 35.96 35.96 35.86 35.94 61,345 +0.02(+0.07%)
Apr 05, 2019 35.81 35.92 35.78 35.92 51,300 +0.10(+0.27%)
Apr 04, 2019 35.82 35.91 35.77 35.82 81,239 -0.19(-0.53%)
Apr 03, 2019 35.91 36.12 35.91 36.01 125,711 +0.38(+1.07%)
Apr 02, 2019 35.42 35.63 35.33 35.63 99,299 +0.25(+0.71%)
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.