Skip to main content

Eurozone Alphadex Fund FT (NQ: FEUZ )

41.98 +0.13 (+0.31%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.44 30.70 30.44 30.70 1,347 +0.05(+0.16%)
Jun 29, 2020 30.50 30.73 30.49 30.66 1,132 +0.30(+1.00%)
Jun 26, 2020 30.44 30.51 30.16 30.35 54,953 -0.50(-1.63%)
Jun 25, 2020 30.41 30.86 30.33 30.86 2,651 +0.47(+1.56%)
Jun 24, 2020 30.59 30.60 30.23 30.38 4,926 -0.82(-2.62%)
Jun 23, 2020 31.37 31.37 31.20 31.20 193 +0.22(+0.70%)
Jun 22, 2020 30.75 30.98 30.62 30.98 1,454 +0.54(+1.76%)
Jun 19, 2020 30.36 30.45 30.36 30.45 222 -0.33(-1.08%)
Jun 18, 2020 30.73 30.78 30.67 30.78 1,387 -0.17(-0.55%)
Jun 17, 2020 31.04 31.04 30.87 30.95 1,578 +0.00(+0.01%)
Jun 16, 2020 30.95 31.11 30.92 30.95 1,145 +0.17(+0.54%)
Jun 15, 2020 29.90 30.78 29.90 30.78 2,232 +0.38(+1.25%)
Jun 12, 2020 30.64 30.64 30.20 30.40 2,779 +0.41(+1.37%)
Jun 11, 2020 29.99 30.66 29.99 29.99 1,515 -1.80(-5.66%)
Jun 10, 2020 31.53 31.96 31.53 31.79 1,555 -0.22(-0.68%)
Jun 09, 2020 31.80 32.01 31.80 32.01 12,053 -0.37(-1.13%)
Jun 08, 2020 32.25 32.40 32.22 32.37 21,820 +0.17(+0.53%)
Jun 05, 2020 32.35 32.35 32.00 32.20 6,225 +0.43(+1.35%)
Jun 04, 2020 31.56 31.95 31.56 31.77 1,061 -0.01(-0.04%)
Jun 03, 2020 31.23 31.82 31.23 31.78 3,567 +1.01(+3.29%)
Jun 02, 2020 30.62 30.80 30.62 30.77 1,824 +0.35(+1.15%)
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.