Skip to main content

Europe Alphadex Fund FT (NQ: FEP )

38.66 +0.26 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.67 33.73 33.23 33.44 147,611 -0.42(-1.24%)
Jan 28, 2021 33.81 34.12 33.80 33.86 101,633 +0.43(+1.28%)
Jan 27, 2021 33.41 33.79 33.20 33.43 77,124 -0.81(-2.35%)
Jan 26, 2021 34.35 34.38 34.14 34.23 77,843 +0.07(+0.20%)
Jan 25, 2021 34.16 34.20 33.95 34.16 78,647 -0.32(-0.94%)
Jan 22, 2021 34.47 34.69 34.42 34.49 119,163 -0.36(-1.03%)
Jan 21, 2021 34.82 34.92 34.64 34.84 112,228 +0.32(+0.94%)
Jan 20, 2021 34.44 34.63 34.35 34.52 125,323 +0.25(+0.74%)
Jan 19, 2021 34.35 34.35 34.17 34.27 79,086 +0.22(+0.64%)
Jan 15, 2021 34.26 34.26 33.88 34.05 66,036 -0.77(-2.21%)
Jan 14, 2021 34.63 34.89 34.63 34.82 105,161 +0.33(+0.96%)
Jan 13, 2021 34.61 34.68 34.49 34.49 44,447 -0.06(-0.18%)
Jan 12, 2021 34.41 34.62 34.26 34.55 43,338 +0.17(+0.48%)
Jan 11, 2021 34.33 34.52 34.26 34.38 32,432 -0.57(-1.63%)
Jan 08, 2021 35.07 35.12 34.77 34.95 169,204 +0.05(+0.15%)
Jan 07, 2021 34.84 35.00 34.79 34.90 50,224 +0.04(+0.10%)
Jan 06, 2021 34.59 35.05 34.57 34.86 163,152 +0.52(+1.50%)
Jan 05, 2021 34.19 34.55 34.14 34.35 42,814 +0.21(+0.62%)
Jan 04, 2021 34.48 34.51 33.86 34.14 123,418 +0.75(+2.26%)
Dec 31, 2020 33.38 33.38 33.38 91,818 -0.43(-1.27%)
Dec 30, 2020 34.14 34.21 33.81 33.81 91,818 -0.17(-0.49%)
Dec 29, 2020 34.19 34.21 33.93 33.98 59,317 +0.32(+0.94%)
Dec 28, 2020 33.87 33.94 33.66 33.66 18,428 +0.01(+0.03%)
Dec 24, 2020 33.55 33.71 33.44 33.65 71,177 +0.22(+0.65%)
Dec 23, 2020 33.39 33.49 33.31 33.44 21,834 +0.46(+1.39%)
Dec 22, 2020 33.01 33.04 32.89 32.98 45,806 -0.07(-0.21%)
Dec 21, 2020 32.54 33.12 32.42 33.05 93,479 -0.37(-1.11%)
Dec 18, 2020 33.46 33.51 33.31 33.42 1,680,596 -0.05(-0.16%)
Dec 17, 2020 33.44 33.55 33.39 33.47 133,020 +0.35(+1.04%)
Dec 16, 2020 33.00 33.23 32.90 33.13 141,088 +0.31(+0.95%)
Dec 15, 2020 32.52 32.89 32.46 32.81 20,973 +0.42(+1.31%)
Dec 14, 2020 32.52 32.59 32.33 32.39 27,523 +0.29(+0.89%)
Dec 11, 2020 32.04 32.14 31.93 32.11 36,439 -0.24(-0.75%)
Dec 10, 2020 32.03 32.38 32.03 32.35 17,002 -0.08(-0.24%)
Dec 09, 2020 32.62 32.62 32.27 32.43 33,828 +0.05(+0.16%)
Dec 08, 2020 32.24 32.43 32.23 32.37 31,508 +0.10(+0.29%)
Dec 07, 2020 32.27 32.33 32.19 32.28 28,793 -0.11(-0.35%)
Dec 04, 2020 32.47 32.56 32.33 32.39 57,608 +0.16(+0.48%)
Dec 03, 2020 32.29 32.43 32.20 32.24 57,334 +0.09(+0.27%)
Dec 02, 2020 31.96 32.18 31.96 32.15 46,587 -0.16(-0.51%)
Dec 01, 2020 31.97 32.31 31.96 32.31 29,307 +0.78(+2.47%)
Nov 30, 2020 32.11 32.12 31.50 31.54 44,648 -0.35(-1.10%)
Nov 27, 2020 31.76 31.92 31.76 31.89 8,791 +0.35(+1.11%)
Nov 25, 2020 31.47 31.69 31.47 31.54 21,632 -0.08(-0.25%)
Nov 24, 2020 31.29 31.61 31.29 31.61 53,528 +0.35(+1.13%)
Nov 23, 2020 31.44 31.44 31.11 31.26 20,881 -0.01(-0.03%)
Nov 20, 2020 31.28 31.33 31.20 31.27 47,081 +0.03(+0.08%)
Nov 19, 2020 31.03 31.26 31.00 31.24 54,824 +0.20(+0.64%)
Nov 18, 2020 31.22 31.33 31.03 31.04 41,129 -0.03(-0.11%)
Nov 17, 2020 31.08 31.18 30.99 31.08 33,194 +0.00(+0.00%)
Nov 16, 2020 31.09 31.10 30.90 31.08 17,406 +0.28(+0.90%)
Nov 13, 2020 30.58 30.80 30.55 30.80 48,816 +0.49(+1.63%)
Nov 12, 2020 30.44 30.53 30.17 30.31 81,786 -0.22(-0.71%)
Nov 11, 2020 30.50 30.58 30.44 30.52 23,508 +0.40(+1.32%)
Nov 10, 2020 30.11 30.26 30.08 30.13 96,804 +0.22(+0.75%)
Nov 09, 2020 30.22 30.48 29.86 29.90 114,585 +0.20(+0.67%)
Nov 06, 2020 29.69 29.79 29.59 29.70 46,271 +0.17(+0.59%)
Nov 05, 2020 29.52 29.67 29.39 29.53 38,476 +0.75(+2.61%)
Nov 04, 2020 28.54 29.05 28.53 28.78 30,492 +0.35(+1.22%)
Nov 03, 2020 28.29 28.56 28.29 28.43 53,366 +0.79(+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.