Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

37.58 -0.23 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.66 26.95 26.58 26.86 100,951 +0.07(+0.26%)
Jun 29, 2020 26.70 26.86 26.53 26.79 43,883 +0.15(+0.56%)
Jun 26, 2020 26.96 26.96 26.50 26.64 47,035 -0.41(-1.53%)
Jun 25, 2020 26.65 27.05 26.50 27.05 340,796 +0.36(+1.36%)
Jun 24, 2020 27.07 27.18 26.59 26.69 16,563 -0.74(-2.71%)
Jun 23, 2020 27.58 27.67 27.40 27.43 51,671 +0.16(+0.57%)
Jun 22, 2020 27.17 27.42 27.02 27.28 33,698 +0.45(+1.67%)
Jun 19, 2020 27.32 27.32 26.80 26.83 15,501 -0.21(-0.78%)
Jun 18, 2020 27.05 27.17 27.00 27.04 26,603 -0.22(-0.82%)
Jun 17, 2020 27.36 27.46 27.19 27.26 25,805 -0.06(-0.21%)
Jun 16, 2020 27.47 27.52 27.05 27.32 21,570 +0.30(+1.10%)
Jun 15, 2020 26.27 27.13 26.21 27.02 57,002 +0.25(+0.92%)
Jun 12, 2020 26.96 27.05 26.33 26.78 37,044 +0.62(+2.39%)
Jun 11, 2020 26.99 27.04 26.07 26.15 92,009 -1.68(-6.03%)
Jun 10, 2020 27.99 28.13 27.71 27.83 72,878 -0.12(-0.42%)
Jun 09, 2020 27.96 28.12 27.88 27.95 147,041 -0.62(-2.17%)
Jun 08, 2020 28.47 28.57 28.21 28.57 183,441 +0.35(+1.24%)
Jun 05, 2020 28.43 28.55 28.20 28.21 44,795 +0.33(+1.20%)
Jun 04, 2020 27.71 28.03 27.70 27.88 40,388 +0.03(+0.09%)
Jun 03, 2020 27.55 27.93 27.51 27.86 70,484 +0.68(+2.49%)
Jun 02, 2020 27.05 27.25 26.98 27.18 54,343 +0.32(+1.18%)
Jun 01, 2020 26.54 26.95 26.54 26.86 86,190 +0.51(+1.93%)
May 29, 2020 26.30 26.37 26.06 26.36 151,938 +0.13(+0.50%)
May 28, 2020 26.27 26.53 26.21 26.22 36,549 +0.27(+1.05%)
May 27, 2020 26.02 26.02 25.68 25.95 84,802 +0.17(+0.68%)
May 26, 2020 25.84 26.03 25.76 25.78 145,608 +0.85(+3.42%)
May 22, 2020 24.80 24.92 24.68 24.92 77,052 +0.08(+0.32%)
May 21, 2020 24.95 25.05 24.73 24.85 71,660 -0.11(-0.42%)
May 20, 2020 24.81 25.04 24.77 24.95 70,757 +0.56(+2.30%)
May 19, 2020 24.63 24.75 24.38 24.39 72,215 -0.40(-1.63%)
May 18, 2020 24.41 24.85 24.32 24.79 71,303 +1.14(+4.82%)
May 15, 2020 23.57 23.72 23.45 23.65 89,362 +0.06(+0.26%)
May 14, 2020 23.19 23.59 23.02 23.59 89,905 -0.16(-0.66%)
May 13, 2020 24.14 24.16 23.61 23.75 79,604 -0.36(-1.49%)
May 12, 2020 24.53 24.61 24.08 24.11 36,360 -0.24(-0.97%)
May 11, 2020 24.27 24.45 24.14 24.35 59,762 -0.32(-1.28%)
May 08, 2020 24.45 24.66 24.45 24.66 262,729 +0.54(+2.25%)
May 07, 2020 24.05 24.27 24.00 24.12 85,166 +0.48(+2.05%)
May 06, 2020 24.00 24.05 23.62 23.64 121,964 -0.19(-0.81%)
May 05, 2020 24.00 24.10 23.75 23.83 55,863 -0.08(-0.35%)
May 04, 2020 23.74 23.97 23.63 23.91 61,392 +0.00(+0.02%)
May 01, 2020 24.09 24.20 23.78 23.91 117,059 -0.52(-2.12%)
Apr 30, 2020 24.50 24.69 24.21 24.42 147,893 -0.41(-1.66%)
Apr 29, 2020 24.70 24.96 24.58 24.84 182,507 +0.76(+3.17%)
Apr 28, 2020 24.40 24.40 24.02 24.07 128,690 +0.16(+0.66%)
Apr 27, 2020 23.84 24.01 23.77 23.92 78,440 +0.17(+0.70%)
Apr 24, 2020 23.55 23.75 23.38 23.75 384,006 +0.41(+1.77%)
Apr 23, 2020 23.48 23.80 23.23 23.34 92,253 +0.06(+0.26%)
Apr 22, 2020 23.40 23.48 23.21 23.28 68,999 +0.11(+0.45%)
Apr 21, 2020 23.11 23.37 22.95 23.17 99,319 -0.19(-0.83%)
Apr 20, 2020 23.40 23.76 23.29 23.36 83,201 -0.39(-1.64%)
Apr 17, 2020 23.58 23.81 23.45 23.75 175,076 +0.85(+3.70%)
Apr 16, 2020 23.07 23.17 22.70 22.91 219,860 -0.13(-0.58%)
Apr 15, 2020 23.16 23.32 22.90 23.04 235,351 -1.07(-4.43%)
Apr 14, 2020 24.22 24.34 24.02 24.11 133,588 +0.13(+0.55%)
Apr 13, 2020 24.26 24.45 23.81 23.98 159,667 -0.52(-2.11%)
Apr 09, 2020 24.14 24.58 24.05 24.50 120,479 +0.81(+3.41%)
Apr 08, 2020 23.52 23.72 23.27 23.69 90,945 +0.47(+2.04%)
Apr 07, 2020 23.78 23.87 23.11 23.21 118,588 +0.45(+1.97%)
Apr 06, 2020 22.35 22.90 22.35 22.77 186,907 +1.41(+6.61%)
Apr 03, 2020 21.58 21.74 21.19 21.35 54,141 -0.47(-2.17%)
Apr 02, 2020 21.58 22.11 21.51 21.83 73,754 +0.23(+1.06%)
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.