Skip to main content

Eurozone Alphadex Fund FT (NQ: FEUZ )

41.49 +0.05 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.23 30.49 30.23 30.49 1,357 +0.05(+0.16%)
Jun 29, 2020 30.28 30.51 30.27 30.44 1,140 +0.30(+1.00%)
Jun 26, 2020 30.23 30.30 29.95 30.14 55,345 -0.50(-1.63%)
Jun 25, 2020 30.19 30.64 30.12 30.64 2,670 +0.47(+1.56%)
Jun 24, 2020 30.38 30.38 30.02 30.17 4,961 -0.81(-2.62%)
Jun 23, 2020 31.14 31.14 30.98 30.98 194 +0.21(+0.70%)
Jun 22, 2020 30.53 30.76 30.40 30.76 1,464 +0.53(+1.76%)
Jun 19, 2020 30.14 30.23 30.14 30.23 223 -0.33(-1.08%)
Jun 18, 2020 30.51 30.56 30.46 30.56 1,397 -0.17(-0.55%)
Jun 17, 2020 30.82 30.82 30.65 30.73 1,589 +0.00(+0.01%)
Jun 16, 2020 30.73 30.89 30.71 30.73 1,153 +0.17(+0.54%)
Jun 15, 2020 29.69 30.56 29.69 30.56 2,248 +0.38(+1.25%)
Jun 12, 2020 30.42 30.42 29.98 30.19 2,799 +0.41(+1.37%)
Jun 11, 2020 29.78 30.45 29.78 29.78 1,526 -1.79(-5.66%)
Jun 10, 2020 31.30 31.74 31.30 31.56 1,566 -0.22(-0.68%)
Jun 09, 2020 31.57 31.78 31.57 31.78 12,139 -0.36(-1.13%)
Jun 08, 2020 32.02 32.17 31.99 32.14 21,976 +0.17(+0.53%)
Jun 05, 2020 32.12 32.12 31.78 31.97 6,270 +0.43(+1.35%)
Jun 04, 2020 31.34 31.72 31.34 31.55 1,069 -0.01(-0.04%)
Jun 03, 2020 31.01 31.59 31.01 31.56 3,592 +1.01(+3.29%)
Jun 02, 2020 30.40 30.58 30.40 30.55 1,837 +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.