Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.63 -0.18 (-0.47%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.99 39.10 38.82 38.99 153,502 -0.26(-0.65%)
Jun 29, 2021 39.20 39.29 39.18 39.25 430,569 +0.06(+0.16%)
Jun 28, 2021 39.35 39.35 39.05 39.18 32,514 -0.41(-1.04%)
Jun 25, 2021 39.52 39.61 39.42 39.59 34,544 +0.12(+0.30%)
Jun 24, 2021 39.39 39.52 39.30 39.47 24,701 +0.29(+0.75%)
Jun 23, 2021 39.28 39.37 39.06 39.18 68,550 -0.23(-0.59%)
Jun 22, 2021 39.13 39.43 39.07 39.42 87,445 +0.15(+0.39%)
Jun 21, 2021 38.89 39.27 38.89 39.26 12,890 +0.63(+1.63%)
Jun 18, 2021 38.70 38.76 38.55 38.63 26,645 -0.88(-2.23%)
Jun 17, 2021 39.68 39.70 39.28 39.52 27,053 -0.63(-1.57%)
Jun 16, 2021 40.42 40.49 39.98 40.15 25,992 -0.45(-1.11%)
Jun 15, 2021 40.63 40.63 40.53 40.60 20,735 -0.21(-0.52%)
Jun 14, 2021 40.75 40.85 40.71 40.81 35,061 -0.02(-0.05%)
Jun 11, 2021 40.77 40.83 40.62 40.83 28,022 +0.15(+0.38%)
Jun 10, 2021 40.69 40.83 40.62 40.68 81,755 -0.07(-0.18%)
Jun 09, 2021 40.79 40.79 40.60 40.75 29,846 -0.08(-0.20%)
Jun 08, 2021 40.82 40.92 40.77 40.83 29,086 -0.14(-0.35%)
Jun 07, 2021 40.82 40.97 40.79 40.97 25,676 +0.26(+0.64%)
Jun 04, 2021 40.63 40.72 40.55 40.71 39,580 +0.37(+0.91%)
Jun 03, 2021 40.39 40.42 40.30 40.34 24,999 -0.38(-0.93%)
Jun 02, 2021 40.54 40.72 40.47 40.72 22,657 +0.07(+0.18%)
Jun 01, 2021 40.67 40.75 40.53 40.65 51,703 +0.59(+1.48%)
May 28, 2021 40.03 40.23 39.97 40.05 24,684 +0.01(+0.02%)
May 27, 2021 39.88 40.05 39.88 40.05 20,535 +0.51(+1.30%)
May 26, 2021 39.56 39.70 39.52 39.53 30,478 -0.12(-0.30%)
May 25, 2021 39.84 39.84 39.62 39.65 26,724 -0.05(-0.14%)
May 24, 2021 39.55 39.77 39.49 39.70 58,895 +0.28(+0.71%)
May 21, 2021 39.45 39.46 39.29 39.42 35,576 -0.04(-0.09%)
May 20, 2021 39.18 39.46 39.15 39.46 21,342 +0.50(+1.29%)
May 19, 2021 38.79 39.14 38.65 38.96 30,432 -0.47(-1.19%)
May 18, 2021 39.63 39.63 39.36 39.42 55,465 +0.10(+0.25%)
May 17, 2021 39.20 39.34 39.11 39.33 45,890 +0.07(+0.18%)
May 14, 2021 38.92 39.29 38.88 39.25 40,672 +0.67(+1.73%)
May 13, 2021 38.33 38.70 38.33 38.59 48,790 +0.27(+0.70%)
May 12, 2021 38.61 38.79 38.25 38.32 111,953 -0.49(-1.25%)
May 11, 2021 38.65 38.96 38.56 38.80 61,051 -0.55(-1.40%)
May 10, 2021 39.55 39.61 39.24 39.35 28,463 -0.02(-0.05%)
May 07, 2021 38.92 39.41 38.92 39.37 31,088 +0.54(+1.39%)
May 06, 2021 38.58 38.84 38.48 38.83 98,983 +0.21(+0.54%)
May 05, 2021 38.39 38.62 38.34 38.62 64,822 +0.75(+1.97%)
May 04, 2021 38.00 38.14 37.65 37.88 72,836 -0.84(-2.16%)
May 03, 2021 38.45 38.71 38.45 38.71 32,650 +0.66(+1.73%)
Apr 30, 2021 38.43 38.50 38.01 38.06 25,107 -0.57(-1.47%)
Apr 29, 2021 38.81 38.82 38.43 38.62 74,019 -0.18(-0.46%)
Apr 28, 2021 38.60 38.81 38.47 38.80 281,151 +0.16(+0.42%)
Apr 27, 2021 38.49 38.70 38.47 38.64 24,113 +0.09(+0.23%)
Apr 26, 2021 38.56 38.65 38.54 38.55 29,810 +0.13(+0.33%)
Apr 23, 2021 38.10 38.46 38.10 38.43 55,104 +0.56(+1.47%)
Apr 22, 2021 38.14 38.14 37.79 37.87 60,947 -0.17(-0.45%)
Apr 21, 2021 37.57 38.11 37.57 38.04 109,108 +0.08(+0.21%)
Apr 20, 2021 38.25 38.25 37.81 37.96 32,687 -0.68(-1.75%)
Apr 19, 2021 38.70 38.72 38.51 38.63 38,515 +0.06(+0.16%)
Apr 16, 2021 38.40 38.66 38.36 38.57 1,633,795 +0.45(+1.18%)
Apr 15, 2021 38.09 38.12 37.94 38.12 72,078 +0.16(+0.43%)
Apr 14, 2021 37.89 38.02 37.80 37.96 208,803 -0.06(-0.17%)
Apr 13, 2021 37.79 38.02 37.77 38.02 66,272 +0.47(+1.25%)
Apr 12, 2021 37.68 37.71 37.50 37.55 55,816 -0.37(-0.97%)
Apr 09, 2021 37.72 37.92 37.69 37.92 31,440 +0.17(+0.45%)
Apr 08, 2021 37.74 37.86 37.59 37.75 35,679 +0.10(+0.26%)
Apr 07, 2021 37.69 37.81 37.59 37.65 30,647 +0.10(+0.26%)
Apr 06, 2021 37.48 37.67 37.47 37.55 95,952 -0.35(-0.93%)
Apr 05, 2021 37.61 38.05 37.61 37.90 89,434 +0.54(+1.45%)
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.