First Trust Europe AlphaDEX Fund (FEP) NASDAQ

49.94

+0.49(+0.99%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.6949.4549.4549.7149.311,782
September 04, 202549.1649.2649.2649.3149.0717,826
September 03, 202548.948.9248.9249.0848.7719,000
September 02, 202548.6748.9548.9548.9548.6530,267
August 29, 202549.6349.6249.6249.7649.4321,743
August 28, 202549.7749.8549.8549.9649.6518,500
August 27, 202549.6849.849.849.8849.41131,700
August 26, 202550.2350.2850.2850.3350.1410,000
August 25, 202551.0550.4950.4951.1350.4223,745
August 22, 202550.5651.1551.1551.3350.5624,428
August 21, 202550.3650.3850.3850.4450.1948,800
August 20, 202550.4450.4250.4250.550.2810,900
August 19, 202550.5950.2850.2850.6550.19113,241
August 18, 202550.4650.4850.4850.5450.338,207
August 15, 202550.750.6550.6550.7650.5110,500
August 14, 202550.350.6650.6650.6650.323,600
August 13, 202550.450.4250.4250.5250.25184,600
August 12, 202549.8550.1850.1850.3649.8599,340
August 11, 202549.4449.5549.5549.6849.3918,929
August 08, 202549.6249.6149.6149.7549.520,716
August 07, 202549.4749.3949.3949.5449.1514,800
August 06, 202548.6848.9948.9949.1248.6818,900
August 05, 202548.3148.3148.3148.4448.0615,115
August 04, 202548.148.1548.1548.2847.9228,500
August 01, 202547.3547.4847.4847.5347.1727,210
July 31, 202547.7847.6847.6847.9347.6113,229
July 30, 202547.8647.7147.7148.1247.5220,250
July 29, 202548.3448.348.348.3448.0515,600
July 28, 202548.5748.0548.0548.5747.9223,401
July 25, 202548.8249.1349.1349.248.6113,337
July 24, 202549.148.9648.9649.2648.9621,400
July 23, 202548.7649.5149.5149.5348.5913,500
July 22, 202548.348.5948.5948.6848.0315,400
July 21, 202548.0748.2248.2248.4447.9113,500
July 18, 202548.1847.7747.7748.247.6712,320
July 17, 202547.6247.8147.8147.8747.4364,018
July 16, 202547.4247.6847.6847.7747.2230,937
July 15, 202548.0747.3547.3548.0747.3324,530
July 14, 202548.148.2448.2448.348.0838,332
July 11, 202548.1748.1948.1948.2548.0528,847
July 10, 202548.5748.4448.4448.6148.3229,400
July 09, 202548.4548.7348.7348.8548.3346,600
July 08, 202547.9448.3248.3248.3447.7815,433
July 07, 202547.7447.6247.6247.9547.4930,407
July 03, 202547.7647.8547.8547.9147.7320,646
July 02, 202547.4747.6547.6547.8147.2914,800
July 01, 202547.5147.4647.4647.6147.3913,125
June 30, 202547.4847.847.847.8547.3721,504
June 27, 202547.3647.4747.4747.6347.1371,900
June 26, 202546.8747.1547.1547.1746.8712,228
June 25, 202547.8747.4846.5247.8747.1722,500
June 24, 202547.4147.5446.5847.647.2612,840
June 23, 202546.2146.945.9646.946.2122,402
June 20, 202546.8446.3945.4646.8446.3812,000
June 18, 202546.7846.7445.847.0646.5832,210
June 17, 202547.1946.6745.7347.2146.6215,400
June 16, 202547.647.3246.3747.6747.1913,100
June 13, 202546.8846.9946.0447.346.824,701
June 12, 202547.547.5846.6247.7347.4416,010
June 11, 202547.2547.1646.2147.3347.0542,741
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved