Indicators

Europe Alphadex Fund FT (NQ: FEP )

38.16 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.99	34.30	33.90	34.27	53,924	+0.19(+0.56%)
Jan 30, 2023	34.22	34.32	34.07	34.08	89,712	-0.37(-1.07%)
Jan 27, 2023	34.24	34.50	34.21	34.45	218,107	+0.13(+0.37%)
Jan 26, 2023	34.16	34.37	33.97	34.32	35,222	+0.19(+0.56%)
Jan 25, 2023	33.76	34.15	33.76	34.13	43,876	+0.12(+0.37%)
Jan 24, 2023	33.81	34.06	33.76	34.00	45,650	-0.04(-0.12%)
Jan 23, 2023	33.77	34.08	33.77	34.04	249,159	+0.25(+0.75%)
Jan 20, 2023	33.45	33.82	33.45	33.79	35,942	+0.25(+0.74%)
Jan 19, 2023	33.42	33.60	33.31	33.54	38,424	-0.13(-0.38%)
Jan 18, 2023	34.20	34.20	33.64	33.67	43,152	-0.06(-0.18%)
Jan 17, 2023	33.80	33.93	33.62	33.73	68,458	+0.14(+0.43%)
Jan 13, 2023	33.24	33.62	33.24	33.59	43,177	+0.00(+0.00%)
Jan 12, 2023	33.33	33.59	33.03	33.59	218,395	+0.76(+2.31%)
Jan 11, 2023	32.79	32.93	32.70	32.83	37,456	+0.18(+0.54%)
Jan 10, 2023	32.54	32.68	32.39	32.65	180,343	+0.08(+0.25%)
Jan 09, 2023	32.64	32.83	32.51	32.57	27,206	+0.22(+0.68%)
Jan 06, 2023	31.76	32.40	31.59	32.35	78,130	+0.80(+2.52%)
Jan 05, 2023	31.53	31.68	31.48	31.56	45,933	-0.18(-0.57%)
Jan 04, 2023	31.62	31.82	31.50	31.74	74,852	+0.51(+1.63%)

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.