Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.63 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.69	22.02	21.69	22.00	62,290	+0.23(+1.05%)
Jan 28, 2016	21.86	21.86	21.59	21.77	120,277	+0.16(+0.74%)
Jan 27, 2016	21.71	21.88	21.56	21.61	56,853	-0.18(-0.85%)
Jan 26, 2016	21.53	21.83	21.50	21.80	278,481	+0.37(+1.73%)
Jan 25, 2016	21.46	21.58	21.41	21.42	82,436	-0.11(-0.49%)
Jan 22, 2016	21.43	21.55	21.39	21.53	154,004	+0.53(+2.51%)
Jan 21, 2016	20.75	21.07	20.66	21.00	89,664	+0.15(+0.73%)
Jan 20, 2016	20.94	20.97	20.50	20.85	261,481	-0.46(-2.14%)
Jan 19, 2016	21.36	21.43	21.14	21.31	179,246	+0.20(+0.95%)
Jan 15, 2016	21.31	21.11	21.11	21.11	213,221	-0.82(-3.72%)
Jan 14, 2016	21.87	22.02	21.69	21.92	180,217	-0.02(-0.11%)
Jan 13, 2016	22.42	22.42	21.82	21.95	92,520	-0.42(-1.90%)
Jan 12, 2016	22.41	22.45	22.16	22.37	248,322	+0.16(+0.72%)
Jan 11, 2016	22.35	22.36	22.07	22.21	170,429	+0.04(+0.18%)
Jan 08, 2016	22.52	22.62	22.14	22.17	253,395	-0.22(-0.97%)
Jan 07, 2016	22.42	22.56	22.33	22.39	151,068	-0.35(-1.55%)
Jan 06, 2016	22.72	22.84	22.62	22.74	209,498	-0.34(-1.49%)
Jan 05, 2016	23.12	23.12	22.91	23.08	72,670	-0.22(-0.96%)

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.