Skip to main content

First Trust Europe AlphaDEX Fund (NQ: FEP )

35.88 -0.11 (-0.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 35.89 36.00 35.82 35.99 9,733 -0.05(-0.14%)
Dec 26, 2024 36.03 36.13 35.82 36.04 10,388 +0.08(+0.21%)
Dec 24, 2024 35.69 35.96 35.69 35.96 8,838 +0.22(+0.63%)
Dec 23, 2024 35.63 35.74 35.56 35.74 9,133 +0.12(+0.34%)
Dec 20, 2024 35.38 35.82 35.30 35.62 9,260 +0.16(+0.47%)
Dec 19, 2024 35.76 35.77 35.43 35.45 36,720 -0.09(-0.24%)
Dec 18, 2024 36.49 36.56 35.54 35.54 11,772 -0.80(-2.20%)
Dec 17, 2024 36.53 36.53 36.32 36.34 16,507 -0.47(-1.28%)
Dec 16, 2024 36.72 36.95 36.62 36.81 20,910 -0.12(-0.32%)
Dec 13, 2024 37.06 37.09 36.84 36.93 16,839 -0.08(-0.21%)
Dec 12, 2024 37.24 37.41 36.98 37.01 132,255 -0.32(-0.86%)
Dec 11, 2024 37.33 37.37 37.11 37.33 14,119 +0.10(+0.27%)
Dec 10, 2024 37.39 37.39 36.18 37.23 23,109 -0.27(-0.72%)
Dec 09, 2024 37.72 37.78 37.45 37.50 14,049 +0.04(+0.11%)
Dec 06, 2024 37.69 37.79 37.44 37.46 21,178 -0.24(-0.65%)
Dec 05, 2024 37.58 37.75 37.57 37.70 9,542 +0.59(+1.58%)
Dec 04, 2024 37.17 37.30 37.10 37.12 65,613 +0.13(+0.35%)
Dec 03, 2024 36.94 37.08 36.82 36.99 4,734 +0.17(+0.46%)
Dec 02, 2024 36.75 36.84 36.51 36.82 11,425 -0.23(-0.62%)
Nov 29, 2024 36.67 37.05 36.67 37.05 6,924 +0.48(+1.33%)
Nov 27, 2024 36.38 36.60 36.37 36.56 15,402 +0.39(+1.09%)
Nov 26, 2024 36.50 36.50 36.09 36.17 26,019 -0.39(-1.07%)
Nov 25, 2024 36.59 36.72 36.44 36.56 14,270 +0.22(+0.61%)
Nov 22, 2024 36.20 36.50 36.20 36.34 12,435 -0.10(-0.27%)
Nov 21, 2024 36.36 36.50 36.30 36.44 15,659 -0.12(-0.33%)
Nov 20, 2024 36.47 36.56 36.29 36.56 8,571 +0.00(+0.00%)
Nov 19, 2024 36.29 36.67 36.29 36.56 8,477 -0.27(-0.74%)
Nov 18, 2024 36.65 36.90 36.61 36.83 10,817 +0.11(+0.31%)
Nov 15, 2024 36.75 36.75 36.56 36.72 14,120 +0.16(+0.44%)
Nov 14, 2024 36.75 36.82 36.56 36.56 17,843 +0.15(+0.41%)
Nov 13, 2024 36.55 36.55 36.16 36.41 13,432 -0.12(-0.33%)
Nov 12, 2024 36.93 37.01 36.40 36.53 18,998 -0.83(-2.22%)
Nov 11, 2024 37.47 37.53 37.30 37.36 17,149 +0.12(+0.31%)
Nov 08, 2024 37.39 37.39 37.04 37.24 19,242 -0.59(-1.55%)
Nov 07, 2024 37.73 37.88 37.56 37.83 11,317 +0.65(+1.74%)
Nov 06, 2024 37.13 37.28 36.88 37.18 29,401 -0.87(-2.28%)
Nov 05, 2024 37.81 38.07 37.78 38.05 10,242 +0.46(+1.22%)
Nov 04, 2024 37.79 37.86 37.51 37.59 11,355 +0.13(+0.35%)
Nov 01, 2024 37.73 37.73 37.39 37.46 7,391 +0.09(+0.24%)
Oct 31, 2024 37.52 37.52 37.06 37.37 13,104 -0.20(-0.52%)
Oct 30, 2024 37.49 37.75 37.49 37.56 10,344 -0.16(-0.44%)
Oct 29, 2024 37.80 37.81 37.62 37.73 22,635 -0.25(-0.66%)
Oct 28, 2024 37.85 38.08 37.80 37.98 9,482 +0.23(+0.61%)
Oct 25, 2024 37.99 37.99 37.65 37.75 16,250 -0.05(-0.12%)
Oct 24, 2024 37.94 37.97 37.70 37.80 8,445 +0.19(+0.49%)
Oct 23, 2024 37.75 37.80 37.49 37.61 9,619 -0.35(-0.92%)
Oct 22, 2024 38.02 38.08 37.94 37.96 9,744 -0.20(-0.52%)
Oct 21, 2024 38.46 38.46 38.06 38.16 7,596 -0.30(-0.78%)
Oct 18, 2024 38.49 38.54 38.40 38.46 4,074 +0.28(+0.73%)
Oct 17, 2024 38.32 38.33 38.16 38.18 12,017 -0.02(-0.05%)
Oct 16, 2024 38.24 38.25 38.11 38.20 11,086 +0.14(+0.37%)
Oct 15, 2024 38.34 38.34 37.97 38.06 10,397 -0.18(-0.47%)
Oct 14, 2024 38.11 38.30 38.11 38.24 9,048 -0.02(-0.05%)
Oct 11, 2024 38.13 38.34 38.13 38.26 6,086 +0.20(+0.53%)
Oct 10, 2024 38.07 38.07 37.92 38.06 32,820 -0.03(-0.08%)
Oct 09, 2024 37.90 38.23 37.90 38.09 6,210 +0.00(+0.00%)
Oct 08, 2024 38.08 38.11 37.85 38.09 18,872 +0.01(+0.03%)
Oct 07, 2024 38.21 38.27 37.94 38.08 13,327 -0.30(-0.78%)
Oct 04, 2024 38.11 38.38 38.11 38.38 16,576 +0.52(+1.36%)
Oct 03, 2024 37.95 37.95 37.80 37.86 8,280 -0.39(-1.01%)
Oct 02, 2024 38.28 38.32 38.14 38.25 52,688 -0.22(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.