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 28, 2018	32.45	32.63	32.42	32.44	105,335	-0.40(-1.21%)
Sep 27, 2018	32.93	33.02	32.75	32.84	166,744	-0.20(-0.62%)
Sep 26, 2018	33.04	33.30	32.98	33.04	104,494	-0.16(-0.49%)
Sep 25, 2018	33.20	33.26	33.11	33.20	164,925	+0.21(+0.64%)
Sep 24, 2018	33.17	33.26	32.99	32.99	77,614	-0.06(-0.18%)
Sep 21, 2018	33.13	33.22	33.05	33.05	50,075	-0.14(-0.43%)
Sep 20, 2018	33.12	33.27	33.08	33.19	190,152	+0.47(+1.43%)
Sep 19, 2018	32.75	32.83	32.71	32.73	64,771	-0.04(-0.11%)
Sep 18, 2018	32.66	32.80	32.66	32.76	66,923	+0.20(+0.60%)
Sep 17, 2018	32.69	32.75	32.55	32.57	74,964	+0.18(+0.55%)
Sep 14, 2018	32.38	32.51	32.29	32.39	54,081	-0.05(-0.14%)
Sep 13, 2018	32.48	32.56	32.27	32.43	95,708	+0.15(+0.47%)
Sep 12, 2018	32.16	32.42	32.16	32.28	108,602	+0.24(+0.76%)
Sep 11, 2018	31.88	32.05	31.77	32.04	268,313	+0.08(+0.24%)
Sep 10, 2018	32.11	32.11	31.94	31.96	393,386	+0.24(+0.77%)
Sep 07, 2018	31.61	31.83	31.58	31.72	66,791	-0.28(-0.88%)
Sep 06, 2018	32.11	32.14	31.85	32.00	127,554	-0.07(-0.22%)
Sep 05, 2018	32.32	32.32	32.03	32.07	89,203	-0.27(-0.84%)

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.