Indicators

Europe Alphadex Fund FT (NQ: FEP )

37.39 +0.18 (+0.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.06	31.29	31.06	31.25	86,582	+0.28(+0.91%)
Sep 28, 2017	30.86	31.03	30.86	30.97	98,518	+0.17(+0.56%)
Sep 27, 2017	30.68	30.86	30.68	30.80	161,207	+0.06(+0.19%)
Sep 26, 2017	30.78	30.82	30.62	30.74	161,956	-0.15(-0.48%)
Sep 25, 2017	31.06	31.10	30.80	30.89	93,704	-0.31(-0.98%)
Sep 22, 2017	31.23	31.27	31.15	31.20	84,912	+0.10(+0.32%)
Sep 21, 2017	31.16	31.18	31.04	31.10	164,479	-0.05(-0.16%)
Sep 20, 2017	31.29	31.31	30.98	31.15	101,622	-0.11(-0.34%)
Sep 19, 2017	31.27	31.27	31.13	31.25	107,613	+0.18(+0.59%)
Sep 18, 2017	31.07	31.16	30.98	31.07	103,650	+0.12(+0.37%)
Sep 15, 2017	31.00	31.05	30.91	30.95	91,441	+0.09(+0.29%)
Sep 14, 2017	30.76	30.90	30.76	30.86	506,868	+0.08(+0.27%)
Sep 13, 2017	30.95	31.00	30.73	30.78	167,260	-0.23(-0.75%)
Sep 12, 2017	31.09	31.09	30.99	31.01	82,288	+0.07(+0.24%)
Sep 11, 2017	30.86	30.99	30.86	30.94	56,521	+0.25(+0.81%)
Sep 08, 2017	30.78	30.78	30.67	30.69	37,375	+0.02(+0.05%)
Sep 07, 2017	30.66	30.71	30.61	30.67	112,575	+0.33(+1.09%)
Sep 06, 2017	30.33	30.41	30.28	30.34	130,673	+0.14(+0.47%)
Sep 05, 2017	30.35	30.39	30.10	30.20	112,678	-0.15(-0.49%)

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.