Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.63 +0.26 (+0.66%)

Official Closing 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 (%)
Nov 30, 2020	32.92	32.93	32.29	32.33	43,556	-0.36(-1.10%)
Nov 27, 2020	32.56	32.72	32.56	32.69	8,576	+0.36(+1.11%)
Nov 25, 2020	32.26	32.49	32.26	32.33	21,102	-0.08(-0.25%)
Nov 24, 2020	32.08	32.41	32.08	32.41	52,219	+0.36(+1.13%)
Nov 23, 2020	32.23	32.23	31.89	32.04	20,370	-0.01(-0.03%)
Nov 20, 2020	32.07	32.11	31.99	32.05	45,929	+0.03(+0.08%)
Nov 19, 2020	31.80	32.04	31.77	32.02	53,482	+0.20(+0.64%)
Nov 18, 2020	32.01	32.11	31.81	31.82	40,123	-0.04(-0.11%)
Nov 17, 2020	31.86	31.96	31.77	31.86	32,382	+0.00(+0.00%)
Nov 16, 2020	31.87	31.88	31.68	31.86	16,980	+0.28(+0.90%)
Nov 13, 2020	31.35	31.57	31.32	31.57	47,622	+0.51(+1.63%)
Nov 12, 2020	31.20	31.29	30.93	31.07	79,785	-0.22(-0.71%)
Nov 11, 2020	31.26	31.35	31.21	31.29	22,933	+0.41(+1.32%)
Nov 10, 2020	30.86	31.01	30.83	30.88	94,436	+0.23(+0.75%)
Nov 09, 2020	30.98	31.25	30.61	30.65	111,782	+0.20(+0.67%)
Nov 06, 2020	30.43	30.54	30.33	30.45	45,139	+0.18(+0.59%)
Nov 05, 2020	30.26	30.42	30.13	30.27	37,534	+0.77(+2.61%)
Nov 04, 2020	29.26	29.78	29.24	29.50	29,746	+0.35(+1.22%)
Nov 03, 2020	28.99	29.28	28.99	29.14	52,061	+0.81(+2.85%)

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.