Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.70 28.91 28.68 28.72 183,993 +0.30(+1.04%)
Oct 30, 2018 28.18 28.44 28.15 28.42 366,914 +0.23(+0.81%)
Oct 29, 2018 28.59 28.66 28.02 28.19 431,681 +0.06(+0.21%)
Oct 26, 2018 28.02 28.30 27.77 28.14 231,289 -0.15(-0.54%)
Oct 25, 2018 28.27 28.44 28.14 28.29 203,509 +0.36(+1.28%)
Oct 24, 2018 28.62 28.68 27.92 27.93 286,482 -0.90(-3.12%)
Oct 23, 2018 28.58 28.92 28.41 28.83 307,771 -0.32(-1.11%)
Oct 22, 2018 29.36 29.37 29.11 29.15 113,789 -0.30(-1.01%)
Oct 19, 2018 29.37 29.57 29.29 29.45 461,637 -0.03(-0.12%)
Oct 18, 2018 29.91 29.93 29.40 29.48 245,305 -0.42(-1.42%)
Oct 17, 2018 30.04 30.10 29.82 29.91 452,210 -0.31(-1.01%)
Oct 16, 2018 30.21 30.25 30.05 30.21 296,559 +0.63(+2.12%)
Oct 15, 2018 29.57 29.64 29.47 29.59 147,342 -0.09(-0.31%)
Oct 12, 2018 29.88 29.88 29.39 29.68 294,797 +0.11(+0.37%)
Oct 11, 2018 29.81 30.00 29.39 29.57 356,710 -0.30(-0.99%)
Oct 10, 2018 30.49 30.49 29.84 29.87 298,915 -0.97(-3.14%)
Oct 09, 2018 30.52 30.94 30.49 30.83 178,687 -0.05(-0.17%)
Oct 08, 2018 30.64 30.92 30.59 30.88 139,130 -0.39(-1.25%)
Oct 05, 2018 31.41 31.41 31.14 31.28 520,431 -0.47(-1.47%)
Oct 04, 2018 31.98 31.98 31.63 31.74 228,693 -0.65(-2.02%)
Oct 03, 2018 32.48 32.53 32.32 32.40 621,413 +0.14(+0.45%)
Oct 02, 2018 32.17 32.33 32.11 32.25 314,898 -0.14(-0.45%)
Oct 01, 2018 32.68 32.73 32.40 32.40 86,768 -0.04(-0.13%)
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%)
Sep 04, 2018 32.19 32.34 32.16 32.34 98,162 -0.35(-1.08%)
Aug 31, 2018 32.70 32.70 32.70 0 -0.36(-1.10%)
Aug 30, 2018 33.14 33.14 32.98 33.06 59,900 -0.26(-0.79%)
Aug 29, 2018 33.13 33.33 33.07 33.32 73,412 +0.15(+0.44%)
Aug 28, 2018 33.35 33.35 33.17 33.17 86,431 +0.07(+0.20%)
Aug 27, 2018 32.92 33.14 32.88 33.11 55,750 +0.42(+1.29%)
Aug 24, 2018 32.61 32.72 32.48 32.69 203,453 +0.28(+0.86%)
Aug 23, 2018 32.56 32.64 32.36 32.41 177,249 -0.25(-0.78%)
Aug 22, 2018 32.59 32.69 32.53 32.66 569,123 +0.14(+0.42%)
Aug 21, 2018 32.42 32.63 32.37 32.53 91,886 +0.41(+1.29%)
Aug 20, 2018 32.06 32.14 32.00 32.11 94,781 +0.31(+0.98%)
Aug 17, 2018 31.59 31.92 31.56 31.80 82,186 +0.14(+0.43%)
Aug 16, 2018 31.65 31.81 31.63 31.67 122,853 +0.27(+0.85%)
Aug 15, 2018 31.53 31.59 31.15 31.40 204,790 -0.70(-2.17%)
Aug 14, 2018 32.14 32.18 31.99 32.10 278,726 -0.12(-0.37%)
Aug 13, 2018 32.26 32.33 32.14 32.21 150,523 -0.07(-0.21%)
Aug 10, 2018 32.34 32.40 32.21 32.28 192,795 -0.69(-2.10%)
Aug 09, 2018 33.13 33.14 32.96 32.97 62,538 -0.15(-0.46%)
Aug 08, 2018 33.10 33.19 33.00 33.13 134,723 -0.03(-0.10%)
Aug 07, 2018 33.26 33.30 33.13 33.16 190,421 +0.20(+0.62%)
Aug 06, 2018 32.86 33.03 32.80 32.96 68,868 -0.07(-0.20%)
Aug 03, 2018 32.97 33.08 32.87 33.03 114,161 +0.06(+0.18%)
Aug 02, 2018 32.87 33.01 32.82 32.97 82,585 -0.35(-1.04%)
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.