Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.34 +0.19 (+0.48%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.82	29.51	28.70	29.39	340,936	-0.15(-0.50%)
Feb 27, 2020	30.02	30.37	29.54	29.54	217,518	-1.13(-3.68%)
Feb 26, 2020	30.92	31.12	30.62	30.67	88,985	+0.02(+0.06%)
Feb 25, 2020	31.41	31.41	30.62	30.65	351,955	-0.76(-2.43%)
Feb 24, 2020	31.40	31.61	31.19	31.42	128,200	-1.55(-4.71%)
Feb 21, 2020	33.01	33.14	32.90	32.97	60,750	-0.14(-0.42%)
Feb 20, 2020	33.14	33.22	32.91	33.11	125,992	-0.07(-0.21%)
Feb 19, 2020	33.14	33.30	33.09	33.18	35,341	+0.30(+0.90%)
Feb 18, 2020	32.86	32.96	32.83	32.88	31,948	-0.15(-0.44%)
Feb 14, 2020	33.11	33.11	32.93	33.03	25,856	+0.06(+0.20%)
Feb 13, 2020	32.91	33.03	32.88	32.97	25,011	-0.18(-0.54%)
Feb 12, 2020	33.09	33.15	33.07	33.15	40,796	+0.26(+0.78%)
Feb 11, 2020	32.81	32.94	32.81	32.89	36,738	+0.32(+0.97%)
Feb 10, 2020	32.50	32.61	32.45	32.57	32,211	+0.10(+0.32%)
Feb 07, 2020	32.59	32.67	32.46	32.47	43,475	-0.31(-0.96%)
Feb 06, 2020	32.94	32.94	32.79	32.79	82,550	-0.07(-0.21%)
Feb 05, 2020	32.92	32.92	32.77	32.86	30,547	+0.31(+0.94%)
Feb 04, 2020	32.52	32.60	32.45	32.55	43,993	+0.61(+1.92%)

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.