Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurozone Alphadex Fund FT (NQ: FEUZ )

44.44 +0.04 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.58 41.71 41.24 41.58 2,915 -0.13(-0.31%)
Nov 29, 2021 41.91 41.92 41.71 41.71 1,710 +0.27(+0.66%)
Nov 26, 2021 41.91 41.92 41.44 41.44 1,279 -1.10(-2.59%)
Nov 24, 2021 42.54 42.57 42.28 42.54 2,022 -0.34(-0.80%)
Nov 23, 2021 43.04 43.28 42.57 42.88 26,076 -2.63(-5.77%)
Nov 22, 2021 43.35 45.51 43.24 45.51 1,483 +2.29(+5.30%)
Nov 19, 2021 43.38 43.38 43.07 43.22 1,948 -0.82(-1.86%)
Nov 18, 2021 43.90 44.04 44.04 44.04 368 -0.00(-0.01%)
Nov 17, 2021 43.87 44.04 43.87 44.04 3,250 +0.03(+0.07%)
Nov 16, 2021 44.05 44.28 43.84 44.01 16,899 -0.17(-0.39%)
Nov 15, 2021 44.30 44.35 44.07 44.18 3,550 -0.13(-0.29%)
Nov 11, 2021 44.31 44.31 44.31 101 -0.54(-1.20%)
Nov 09, 2021 44.94 44.94 44.84 44.84 769 -0.22(-0.49%)
Nov 08, 2021 44.92 45.06 44.89 45.06 1,364 +0.09(+0.21%)
Nov 05, 2021 44.77 44.97 44.73 44.97 3,642 +0.40(+0.90%)
Nov 04, 2021 44.72 44.94 44.57 44.57 8,565 -0.32(-0.70%)
Nov 03, 2021 44.42 44.88 44.42 44.88 1,471 +0.22(+0.50%)
Nov 02, 2021 44.46 44.66 44.46 44.66 1,613 -0.07(-0.17%)
Nov 01, 2021 44.31 44.77 44.25 44.73 18,746 +0.48(+1.09%)
Oct 29, 2021 44.19 44.31 44.02 44.25 7,867 -0.60(-1.34%)
Oct 28, 2021 44.42 44.85 44.04 44.85 1,053 +0.27(+0.60%)
Oct 27, 2021 44.58 44.58 44.58 44.58 560 +0.15(+0.34%)
Oct 26, 2021 44.83 44.86 44.43 44.43 986 +0.05(+0.12%)
Oct 25, 2021 44.36 44.38 44.36 44.38 572 -0.16(-0.36%)
Oct 22, 2021 44.21 44.61 44.21 44.54 25,039 +0.49(+1.11%)
Oct 21, 2021 44.18 44.18 44.05 44.05 1,295 +0.02(+0.05%)
Oct 20, 2021 44.03 44.03 44.03 44.03 398 -0.22(-0.51%)
Oct 19, 2021 44.23 44.25 44.23 44.25 1,191 +0.42(+0.97%)
Oct 18, 2021 43.80 43.93 43.80 43.83 4,580 -0.20(-0.45%)
Oct 15, 2021 44.00 44.05 43.87 44.03 1,262,181 +0.37(+0.84%)
Oct 14, 2021 43.42 43.76 43.42 43.66 13,909 +0.39(+0.91%)
Oct 13, 2021 43.12 43.52 43.06 43.27 118,631 +0.51(+1.20%)
Oct 12, 2021 42.81 42.81 42.75 42.75 165 +0.08(+0.19%)
Oct 11, 2021 43.05 43.21 42.67 42.67 3,016 -0.09(-0.22%)
Oct 07, 2021 42.77 42.77 42.77 37 +0.20(+0.47%)
Oct 06, 2021 42.58 42.58 42.39 42.56 1,060 -0.20(-0.47%)
Oct 04, 2021 42.77 42.77 42.77 120 -0.14(-0.32%)
Oct 01, 2021 42.61 42.93 42.61 42.90 1,217 +0.04(+0.10%)
Sep 30, 2021 43.15 43.15 42.60 42.86 1,155 -0.03(-0.07%)
Sep 29, 2021 42.83 42.92 42.83 42.89 941 -0.19(-0.44%)
Sep 28, 2021 43.06 43.23 42.70 43.08 1,713 -0.82(-1.88%)
Sep 27, 2021 43.78 43.90 43.78 43.90 361 +0.13(+0.30%)
Sep 24, 2021 43.72 43.77 43.72 43.77 232 -0.36(-0.81%)
Sep 23, 2021 44.10 44.13 44.05 44.13 864 +0.62(+1.43%)
Sep 22, 2021 43.85 43.85 43.51 43.51 1,014 +0.48(+1.12%)
Sep 21, 2021 43.31 43.31 42.80 43.03 6,942 +0.26(+0.60%)
Sep 20, 2021 42.84 42.84 42.75 42.77 658 -0.94(-2.16%)
Sep 17, 2021 44.04 44.04 43.71 43.71 510 -0.62(-1.40%)
Sep 16, 2021 44.28 44.42 44.28 44.34 476 -0.11(-0.25%)
Sep 15, 2021 44.36 44.45 44.36 44.45 398 -0.07(-0.16%)
Sep 13, 2021 44.52 44.52 44.52 48 +0.31(+0.71%)
Sep 10, 2021 44.68 44.68 44.20 44.20 1,560 -0.35(-0.79%)
Sep 09, 2021 44.76 44.84 44.55 44.55 1,211 -0.44(-0.97%)
Sep 08, 2021 44.99 44.99 44.99 44.99 380 -0.09(-0.21%)
Sep 07, 2021 45.30 45.30 45.08 45.08 713 -0.19(-0.41%)
Sep 02, 2021 45.27 45.27 45.27 158 -0.02(-0.04%)
Sep 01, 2021 45.29 45.29 45.29 45.29 234 +0.37(+0.82%)
Aug 31, 2021 45.17 45.17 44.92 44.92 757 -0.12(-0.27%)
Aug 30, 2021 45.12 45.16 45.04 45.04 521 +0.08(+0.17%)
Aug 27, 2021 44.97 45.25 44.97 44.97 496 +0.46(+1.03%)
Aug 26, 2021 44.59 44.59 44.31 44.51 731 -0.32(-0.71%)
Aug 25, 2021 44.86 44.86 44.83 44.83 216 +0.11(+0.25%)
Aug 24, 2021 44.75 44.85 44.72 44.72 703 +0.70(+1.60%)
Aug 19, 2021 44.01 44.01 44.01 120 -0.37(-0.84%)
Aug 18, 2021 44.93 44.93 44.30 44.39 6,467 -0.62(-1.38%)
Aug 16, 2021 45.01 45.01 45.01 148 -0.18(-0.40%)
Aug 13, 2021 44.80 45.35 44.78 45.19 43,581 +0.62(+1.38%)
Aug 12, 2021 44.57 44.57 44.57 44.57 417 -0.09(-0.21%)
Aug 11, 2021 44.83 44.85 44.58 44.67 2,731 +0.33(+0.73%)
Aug 10, 2021 44.42 44.42 44.33 44.34 309 +0.08(+0.19%)
Aug 09, 2021 44.06 44.26 44.06 44.26 552 +0.00(+0.01%)
Aug 06, 2021 44.05 44.26 44.00 44.25 3,606 +0.18(+0.42%)
Aug 04, 2021 44.07 44.07 44.07 39 -0.01(-0.03%)
Aug 03, 2021 43.62 44.08 43.62 44.08 2,255 +0.29(+0.67%)
Aug 02, 2021 43.85 43.87 43.79 43.79 1,141 +0.56(+1.29%)
Jul 28, 2021 43.23 43.23 43.23 128 -0.00(-0.01%)
Jul 27, 2021 42.88 43.26 42.88 43.24 1,628 +0.18(+0.42%)
Jul 23, 2021 43.06 43.06 43.06 160 +0.11(+0.25%)
Jul 22, 2021 42.95 42.95 42.95 42.95 268 +0.39(+0.92%)
Jul 21, 2021 42.47 42.56 42.47 42.56 460 -0.25(-0.59%)
Jul 15, 2021 42.81 42.81 42.81 145 -0.45(-1.04%)
Jul 14, 2021 43.12 43.31 43.12 43.26 438 +0.12(+0.27%)
Jul 13, 2021 43.20 43.20 42.91 43.14 3,793 -0.39(-0.90%)
Jul 12, 2021 43.16 43.63 43.16 43.53 515 +1.26(+2.98%)
Jul 08, 2021 42.27 42.27 42.27 134 -0.59(-1.37%)
Jul 07, 2021 43.11 43.11 42.77 42.86 2,963 -0.42(-0.97%)
Jul 02, 2021 43.28 43.28 43.28 25 -0.03(-0.07%)
Jul 01, 2021 43.66 43.66 43.31 43.31 842 +0.18(+0.41%)
Jun 30, 2021 43.18 43.20 42.74 43.13 4,673 -0.15(-0.35%)
Jun 29, 2021 43.48 43.51 43.16 43.29 6,761 +0.22(+0.50%)
Jun 28, 2021 43.39 43.39 43.03 43.07 793 -0.44(-1.01%)
Jun 25, 2021 43.52 43.52 43.39 43.51 908 +0.10(+0.24%)
Jun 24, 2021 43.53 43.53 43.41 43.41 577 +0.48(+1.12%)
Jun 23, 2021 43.13 43.13 42.93 42.93 451 +0.14(+0.32%)
Jun 18, 2021 42.79 42.79 42.79 21 -0.91(-2.08%)
Jun 17, 2021 43.49 43.89 43.49 43.70 28,356 -1.21(-2.69%)
Jun 15, 2021 44.91 44.91 44.91 79 -0.08(-0.17%)
Jun 14, 2021 45.16 45.16 44.99 44.99 1,044 +0.10(+0.22%)
Jun 11, 2021 44.81 44.89 44.81 44.89 343 +0.08(+0.17%)
Jun 10, 2021 44.72 44.91 44.56 44.81 6,299 -0.01(-0.03%)
Jun 09, 2021 45.02 45.02 44.81 44.82 464 -0.15(-0.34%)
Jun 08, 2021 44.94 45.11 44.94 44.97 28,497 -0.13(-0.28%)
Jun 07, 2021 45.21 45.30 45.02 45.10 1,875 +0.38(+0.84%)
Jun 04, 2021 44.62 44.72 44.57 44.72 6,364 +0.20(+0.44%)
Jun 03, 2021 44.64 44.65 44.50 44.53 714 -0.23(-0.51%)
Jun 02, 2021 44.83 44.83 44.66 44.75 523 -0.15(-0.34%)
Jun 01, 2021 44.90 44.90 44.90 44.90 498 +0.61(+1.39%)
May 28, 2021 44.36 44.36 44.20 44.29 2,202 +0.07(+0.16%)
May 27, 2021 44.17 44.22 44.17 44.22 335 +0.43(+0.98%)
May 26, 2021 43.98 44.04 43.79 43.79 592 -0.18(-0.42%)
May 25, 2021 43.98 44.16 43.97 43.97 742 -0.02(-0.04%)
May 24, 2021 43.92 43.99 43.85 43.99 242 +0.65(+1.49%)
May 20, 2021 43.34 43.34 43.34 3 +0.16(+0.38%)
May 19, 2021 42.93 43.30 42.93 43.18 1,156 -0.56(-1.28%)
May 18, 2021 43.70 43.94 43.70 43.73 2,430 +0.09(+0.21%)
May 17, 2021 43.44 43.75 43.44 43.64 1,087 +0.08(+0.19%)
May 14, 2021 43.23 43.56 43.23 43.56 786 +1.08(+2.54%)
May 13, 2021 42.67 42.67 42.31 42.48 810 +0.25(+0.58%)
May 12, 2021 42.86 42.86 42.23 42.23 1,461 -0.56(-1.30%)
May 11, 2021 42.87 43.08 42.79 42.79 1,022 -0.91(-2.07%)
May 10, 2021 43.57 43.70 43.57 43.70 731 +0.38(+0.89%)
May 07, 2021 43.12 43.31 43.12 43.31 711 +0.60(+1.41%)
May 06, 2021 42.63 42.71 42.63 42.71 621 +0.31(+0.73%)
May 05, 2021 42.45 42.59 42.40 42.40 4,185 +0.61(+1.46%)
May 04, 2021 42.45 42.45 41.79 41.79 595 -0.73(-1.72%)
May 03, 2021 42.45 42.62 42.45 42.52 1,095 +0.54(+1.28%)
Apr 30, 2021 42.75 42.75 41.99 41.99 874 -0.62(-1.45%)
Apr 29, 2021 42.64 42.91 42.50 42.60 1,021 -0.09(-0.21%)
Apr 28, 2021 42.81 42.81 42.64 42.69 874 +0.24(+0.56%)
Apr 27, 2021 42.45 42.45 42.45 209 +0.00(+0.00%)
Apr 26, 2021 42.59 42.59 42.45 42.45 639 +0.22(+0.52%)
Apr 23, 2021 42.16 42.23 42.16 42.23 437 +0.44(+1.06%)
Apr 22, 2021 41.75 41.79 41.75 41.79 475 +0.03(+0.07%)
Apr 21, 2021 41.69 41.76 41.69 41.76 223 +0.03(+0.08%)
Apr 20, 2021 41.81 41.83 41.73 41.73 689 -0.69(-1.62%)
Apr 19, 2021 42.47 42.56 42.42 42.42 3,297 +0.03(+0.07%)
Apr 16, 2021 42.21 42.42 42.04 42.39 1,202 +0.59(+1.41%)
Apr 15, 2021 41.75 41.80 41.74 41.80 6,635 +0.04(+0.10%)
Apr 14, 2021 41.89 42.01 41.76 41.76 8,387 -0.07(-0.17%)
Apr 13, 2021 41.59 42.03 41.46 41.83 23,652 +0.41(+0.99%)
Apr 12, 2021 41.35 41.59 41.31 41.42 7,496 -0.23(-0.55%)
Apr 09, 2021 41.64 41.64 41.64 21 +0.00(+0.00%)
Apr 08, 2021 41.55 41.64 41.51 41.64 1,372 +0.17(+0.40%)
Apr 07, 2021 41.48 41.48 41.48 2 +0.00(+0.00%)
Apr 06, 2021 41.66 41.66 41.48 41.48 1,048 -0.48(-1.15%)
Apr 05, 2021 41.62 41.96 41.62 41.96 495 +0.55(+1.32%)
Apr 01, 2021 41.26 41.41 40.93 41.41 6,232 +0.76(+1.87%)
Mar 31, 2021 40.87 40.87 40.65 40.65 939 +0.08(+0.21%)
Mar 30, 2021 40.67 40.67 40.45 40.57 3,361 -0.00(-0.00%)
Mar 29, 2021 40.60 40.81 40.42 40.57 2,921 -0.03(-0.07%)
Mar 26, 2021 40.76 40.82 40.40 40.60 2,624 +0.43(+1.08%)
Mar 25, 2021 39.69 40.16 39.69 40.16 2,363 -0.52(-1.28%)
Mar 24, 2021 40.68 40.68 40.68 73 +0.00(+0.00%)
Mar 23, 2021 40.68 40.68 40.68 36 +0.00(+0.00%)
Mar 22, 2021 40.88 40.88 40.68 40.68 2,743 +0.27(+0.67%)
Mar 19, 2021 40.26 40.42 40.26 40.42 218 +0.06(+0.14%)
Mar 18, 2021 40.36 40.36 40.36 68 +0.00(+0.00%)
Mar 17, 2021 40.36 40.36 40.36 63 +0.00(+0.00%)
Mar 16, 2021 40.52 40.52 40.36 40.36 589 -0.11(-0.28%)
Mar 15, 2021 40.47 40.47 40.47 71 +0.00(+0.00%)
Mar 12, 2021 40.25 40.47 40.25 40.47 109 +0.14(+0.36%)
Mar 11, 2021 40.22 40.33 40.17 40.33 9,467 +0.31(+0.78%)
Mar 10, 2021 40.08 40.08 40.02 40.02 941 +0.28(+0.71%)
Mar 09, 2021 39.70 39.89 39.68 39.73 1,742 +0.44(+1.12%)
Mar 08, 2021 39.32 39.44 39.29 39.29 652 +0.37(+0.94%)
Mar 05, 2021 38.94 39.38 38.82 38.93 1,202 -0.56(-1.42%)
Mar 04, 2021 39.49 39.49 39.49 39.49 252 +0.08(+0.21%)
Mar 03, 2021 39.58 39.58 39.41 39.41 1,374 -0.17(-0.44%)
Mar 02, 2021 39.58 39.58 39.58 39.58 393 -0.28(-0.71%)
Mar 01, 2021 39.87 39.87 39.87 39.87 560 +0.46(+1.16%)
Feb 26, 2021 39.41 39.41 39.36 39.41 765 -0.23(-0.58%)
Feb 25, 2021 40.20 40.20 39.64 39.64 1,143 -0.09(-0.23%)
Feb 24, 2021 39.73 39.73 39.73 39.73 255 +0.13(+0.33%)
Feb 23, 2021 39.71 39.72 39.54 39.60 2,277 +0.01(+0.02%)
Feb 22, 2021 40.19 40.19 39.59 39.59 3,700 -0.89(-2.19%)
Feb 19, 2021 40.22 40.59 40.22 40.48 1,640 +0.80(+2.03%)
Feb 18, 2021 39.63 39.67 39.63 39.67 836 -0.27(-0.66%)
Feb 17, 2021 39.93 40.32 39.86 39.94 5,481 -1.00(-2.45%)
Feb 16, 2021 40.94 40.94 40.94 40.94 1,207 +0.81(+2.02%)
Feb 12, 2021 40.11 40.13 40.11 40.13 328 +0.27(+0.68%)
Feb 11, 2021 39.86 39.86 39.86 0 +0.00(+0.00%)
Feb 10, 2021 39.87 39.91 39.86 39.86 7,790 -0.13(-0.32%)
Feb 09, 2021 40.05 40.11 39.99 39.99 987 +0.13(+0.32%)
Feb 08, 2021 40.09 40.09 39.86 39.86 653 +0.10(+0.25%)
Feb 05, 2021 39.34 39.83 39.34 39.77 2,952 +0.55(+1.41%)
Feb 04, 2021 39.04 39.39 39.04 39.21 1,259 -0.07(-0.18%)
Feb 03, 2021 39.36 39.36 39.01 39.28 1,384 +0.72(+1.86%)
Feb 02, 2021 38.56 38.56 38.56 271 +0.00(+0.00%)
Feb 01, 2021 38.43 38.61 38.33 38.56 800 +0.28(+0.72%)
Jan 29, 2021 38.69 38.69 38.08 38.29 656 -0.46(-1.19%)
Jan 28, 2021 38.64 38.75 38.64 38.75 723 -0.06(-0.14%)
Jan 27, 2021 38.20 38.80 38.20 38.80 1,826 -0.56(-1.42%)
Jan 26, 2021 39.36 39.36 39.36 39.36 517 +0.28(+0.73%)
Jan 25, 2021 39.08 39.08 39.08 39.08 628 -0.31(-0.79%)
Jan 22, 2021 39.44 39.61 39.39 39.39 656 -0.26(-0.66%)
Jan 21, 2021 39.75 39.79 39.45 39.65 1,121 +0.28(+0.72%)
Jan 20, 2021 39.25 39.37 39.25 39.37 820 +0.30(+0.77%)
Jan 19, 2021 39.07 39.07 39.07 8 +0.00(+0.00%)
Jan 15, 2021 39.20 39.20 39.07 39.07 984 -0.74(-1.85%)
Jan 14, 2021 39.58 39.81 39.58 39.81 3,878 +0.56(+1.44%)
Jan 13, 2021 39.46 39.46 39.24 39.24 423 +0.15(+0.39%)
Jan 12, 2021 39.09 39.09 39.09 39.09 154 +0.08(+0.20%)
Jan 11, 2021 39.05 39.14 39.01 39.01 485 -0.59(-1.50%)
Jan 08, 2021 39.87 39.94 39.47 39.61 1,968 -0.28(-0.70%)
Jan 07, 2021 39.68 39.88 39.68 39.88 2,262 +0.48(+1.22%)
Jan 06, 2021 39.51 39.72 39.40 39.40 1,655 +0.22(+0.57%)
Jan 05, 2021 39.07 39.18 39.07 39.18 566 +0.40(+1.04%)
Jan 04, 2021 39.30 39.30 38.77 38.77 895 +0.17(+0.44%)
Dec 31, 2020 38.61 38.61 38.61 7,179 +0.00(+0.00%)
Dec 30, 2020 38.56 38.85 38.56 38.61 7,179 -0.21(-0.55%)
Dec 29, 2020 39.09 39.15 38.82 38.82 1,740 +0.33(+0.87%)
Dec 28, 2020 38.61 38.61 38.49 38.49 458 +0.02(+0.05%)
Dec 24, 2020 38.47 38.47 38.47 6 +0.20(+0.52%)
Dec 23, 2020 38.27 38.27 38.27 38.27 113 +0.24(+0.62%)
Dec 22, 2020 38.03 38.03 38.03 38.03 350 +0.17(+0.45%)
Dec 21, 2020 37.40 37.86 37.40 37.86 1,061 -0.50(-1.30%)
Dec 18, 2020 38.36 38.36 38.36 38.36 439 -0.03(-0.07%)
Dec 17, 2020 38.34 38.39 38.18 38.39 1,035 +0.36(+0.94%)
Dec 16, 2020 37.97 38.03 37.93 38.03 4,731 +0.17(+0.44%)
Dec 15, 2020 37.42 37.86 37.37 37.86 6,735 +0.35(+0.93%)
Dec 14, 2020 37.57 37.57 37.32 37.51 2,034 +0.33(+0.88%)
Dec 11, 2020 36.85 37.36 36.85 37.19 659 -0.32(-0.87%)
Dec 10, 2020 37.60 37.60 37.51 37.51 8,211 +0.12(+0.33%)
Dec 09, 2020 37.53 37.53 37.39 37.39 389 -0.12(-0.32%)
Dec 08, 2020 37.32 37.68 37.27 37.51 2,455 +0.03(+0.09%)
Dec 07, 2020 37.48 37.48 37.48 37.48 486 -0.08(-0.21%)
Dec 04, 2020 37.56 37.65 37.37 37.55 2,418 +0.46(+1.24%)
Dec 03, 2020 37.17 37.34 37.09 37.09 3,450 +0.07(+0.20%)
Dec 02, 2020 36.84 37.02 36.84 37.02 4,849 -0.22(-0.60%)
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.