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 (%)
Jul 30, 2021 40.07 40.15 39.84 39.86 183,733 -0.17(-0.43%)
Jul 29, 2021 40.03 40.10 39.95 40.03 71,234 +0.33(+0.83%)
Jul 28, 2021 39.56 39.78 39.51 39.70 74,828 +0.15(+0.37%)
Jul 27, 2021 39.53 39.66 39.42 39.56 42,915 -0.28(-0.71%)
Jul 26, 2021 39.54 39.84 39.54 39.84 117,116 +0.38(+0.97%)
Jul 23, 2021 39.39 39.54 39.32 39.46 70,368 +0.28(+0.72%)
Jul 22, 2021 39.29 39.30 38.99 39.17 29,146 +0.20(+0.52%)
Jul 21, 2021 38.75 38.98 38.71 38.97 42,492 +0.87(+2.28%)
Jul 20, 2021 37.60 38.15 37.56 38.10 26,535 +0.32(+0.85%)
Jul 19, 2021 37.82 37.88 37.59 37.78 33,445 -0.95(-2.45%)
Jul 16, 2021 39.06 39.08 38.69 38.73 88,104 -0.34(-0.87%)
Jul 15, 2021 39.10 39.21 38.93 39.07 35,692 -0.37(-0.95%)
Jul 14, 2021 39.59 39.62 39.43 39.45 72,847 +0.18(+0.47%)
Jul 13, 2021 39.42 39.51 39.26 39.26 38,051 -0.32(-0.81%)
Jul 12, 2021 39.39 39.68 39.36 39.58 73,257 +0.16(+0.39%)
Jul 09, 2021 39.20 39.50 39.10 39.43 52,456 +0.78(+2.01%)
Jul 08, 2021 38.57 38.71 38.46 38.65 47,852 -0.62(-1.58%)
Jul 07, 2021 39.27 39.34 39.05 39.27 182,155 +0.21(+0.53%)
Jul 06, 2021 39.40 39.40 38.95 39.06 99,506 -0.26(-0.67%)
Jul 02, 2021 39.23 39.38 39.14 39.33 66,037 +0.07(+0.19%)
Jul 01, 2021 39.14 39.26 39.07 39.26 113,947 +0.26(+0.68%)
Jun 30, 2021 38.99 39.10 38.82 38.99 153,502 -0.26(-0.65%)
Jun 29, 2021 39.20 39.29 39.18 39.25 430,569 +0.06(+0.16%)
Jun 28, 2021 39.35 39.35 39.05 39.18 32,514 -0.41(-1.04%)
Jun 25, 2021 39.52 39.61 39.42 39.59 34,544 +0.12(+0.30%)
Jun 24, 2021 39.39 39.52 39.30 39.47 24,701 +0.29(+0.75%)
Jun 23, 2021 39.28 39.37 39.06 39.18 68,550 -0.23(-0.59%)
Jun 22, 2021 39.13 39.43 39.07 39.42 87,445 +0.15(+0.39%)
Jun 21, 2021 38.89 39.27 38.89 39.26 12,890 +0.63(+1.63%)
Jun 18, 2021 38.70 38.76 38.55 38.63 26,645 -0.88(-2.23%)
Jun 17, 2021 39.68 39.70 39.28 39.52 27,053 -0.63(-1.57%)
Jun 16, 2021 40.42 40.49 39.98 40.15 25,992 -0.45(-1.11%)
Jun 15, 2021 40.63 40.63 40.53 40.60 20,735 -0.21(-0.52%)
Jun 14, 2021 40.75 40.85 40.71 40.81 35,061 -0.02(-0.05%)
Jun 11, 2021 40.77 40.83 40.62 40.83 28,022 +0.15(+0.38%)
Jun 10, 2021 40.69 40.83 40.62 40.68 81,755 -0.07(-0.18%)
Jun 09, 2021 40.79 40.79 40.60 40.75 29,846 -0.08(-0.20%)
Jun 08, 2021 40.82 40.92 40.77 40.83 29,086 -0.14(-0.35%)
Jun 07, 2021 40.82 40.97 40.79 40.97 25,676 +0.26(+0.64%)
Jun 04, 2021 40.63 40.72 40.55 40.71 39,580 +0.37(+0.91%)
Jun 03, 2021 40.39 40.42 40.30 40.34 24,999 -0.38(-0.93%)
Jun 02, 2021 40.54 40.72 40.47 40.72 22,657 +0.07(+0.18%)
Jun 01, 2021 40.67 40.75 40.53 40.65 51,703 +0.59(+1.48%)
May 28, 2021 40.03 40.23 39.97 40.05 24,684 +0.01(+0.02%)
May 27, 2021 39.88 40.05 39.88 40.05 20,535 +0.51(+1.30%)
May 26, 2021 39.56 39.70 39.52 39.53 30,478 -0.12(-0.30%)
May 25, 2021 39.84 39.84 39.62 39.65 26,724 -0.05(-0.14%)
May 24, 2021 39.55 39.77 39.49 39.70 58,895 +0.28(+0.71%)
May 21, 2021 39.45 39.46 39.29 39.42 35,576 -0.04(-0.09%)
May 20, 2021 39.18 39.46 39.15 39.46 21,342 +0.50(+1.29%)
May 19, 2021 38.79 39.14 38.65 38.96 30,432 -0.47(-1.19%)
May 18, 2021 39.63 39.63 39.36 39.42 55,465 +0.10(+0.25%)
May 17, 2021 39.20 39.34 39.11 39.33 45,890 +0.07(+0.18%)
May 14, 2021 38.92 39.29 38.88 39.25 40,672 +0.67(+1.73%)
May 13, 2021 38.33 38.70 38.33 38.59 48,790 +0.27(+0.70%)
May 12, 2021 38.61 38.79 38.25 38.32 111,953 -0.49(-1.25%)
May 11, 2021 38.65 38.96 38.56 38.80 61,051 -0.55(-1.40%)
May 10, 2021 39.55 39.61 39.24 39.35 28,463 -0.02(-0.05%)
May 07, 2021 38.92 39.41 38.92 39.37 31,088 +0.54(+1.39%)
May 06, 2021 38.58 38.84 38.48 38.83 98,983 +0.21(+0.54%)
May 05, 2021 38.39 38.62 38.34 38.62 64,822 +0.75(+1.97%)
May 04, 2021 38.00 38.14 37.65 37.88 72,836 -0.84(-2.16%)
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.