Skip to main content

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.70 -0.06 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.07 40.07 39.70 39.70 1,155 -0.31(-0.77%)
Jan 30, 2024 40.05 40.05 39.95 40.00 1,089 +0.15(+0.38%)
Jan 29, 2024 39.66 39.85 39.66 39.85 377 -0.20(-0.51%)
Jan 26, 2024 40.06 40.06 40.06 40.06 231 +0.30(+0.77%)
Jan 25, 2024 39.81 39.81 39.75 39.75 243 -0.11(-0.28%)
Jan 24, 2024 40.07 40.17 39.86 39.86 1,455 +0.34(+0.87%)
Jan 23, 2024 39.60 39.60 39.39 39.52 562 -0.04(-0.11%)
Jan 22, 2024 39.44 39.85 39.44 39.56 5,651 +0.16(+0.41%)
Jan 19, 2024 39.15 39.47 39.15 39.40 714 +0.03(+0.09%)
Jan 18, 2024 39.22 39.37 39.22 39.37 713 +0.40(+1.04%)
Jan 17, 2024 38.84 38.96 38.84 38.96 685 -0.26(-0.66%)
Jan 16, 2024 39.35 39.37 39.19 39.22 3,157 -0.89(-2.23%)
Jan 12, 2024 40.25 40.40 39.83 40.12 7,378 +0.00(+0.01%)
Jan 11, 2024 39.89 40.11 39.89 40.11 454 -0.14(-0.34%)
Jan 10, 2024 40.25 40.25 40.25 40.25 246 +0.09(+0.22%)
Jan 09, 2024 40.00 40.16 40.00 40.16 536 -0.38(-0.95%)
Jan 08, 2024 40.62 40.62 40.48 40.54 4,813 +0.17(+0.42%)
Jan 05, 2024 39.97 40.37 39.97 40.37 501 +0.38(+0.95%)
Jan 04, 2024 40.21 40.21 39.99 39.99 316 +0.47(+1.19%)
Jan 03, 2024 39.94 39.96 39.52 39.52 1,412 -0.75(-1.85%)
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.