FEP - First Trust Europe AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 202024.8625.1524.6124.7724.7760,314
Mar 31, 202025.6426.0425.3925.8825.88351,700
Mar 30, 202025.2125.6024.9625.6025.60330,500
Mar 27, 202025.1025.8124.9225.5325.53155,500
Mar 26, 202025.2426.5025.1126.2526.25108,300
Mar 26, 20200.093 Dividend
Mar 25, 202024.5125.6524.3025.0825.0892,200
Mar 24, 202023.5724.4623.2924.2424.24226,400
Mar 23, 202022.2522.5521.8321.8321.83174,900
Mar 20, 202022.8123.1721.9521.9521.95136,500
Mar 19, 202021.3222.2121.0721.8721.87327,500
Mar 18, 202021.5722.1820.8921.7621.76387,400
Mar 17, 202022.8023.4622.4523.4623.46240,500
Mar 16, 202022.6624.0422.0122.8822.88227,500
Mar 13, 202026.9726.9725.0926.6726.67153,300
Mar 12, 202026.5326.5325.0025.3125.31429,300
Mar 11, 202030.0530.2028.8129.0629.06174,300
Mar 10, 202031.3131.3629.9931.1131.11563,700
Mar 09, 202030.9431.4030.1430.2030.20328,200
Mar 06, 202032.8533.3332.8433.3033.30988,100
Mar 05, 202033.8334.0333.4333.5733.5790,900
Mar 04, 202034.4434.8734.1534.8734.8741,800
Mar 03, 202034.5034.9733.7233.9533.95155,700
Mar 02, 202033.5334.0033.2033.9633.96223,400
Feb 28, 202033.0333.7632.8333.6333.63298,000
Feb 27, 202034.3434.7533.8033.8033.80190,600
Feb 26, 202035.3735.6035.0335.0935.0977,800
Feb 25, 202035.9435.9435.0335.0735.07307,600
Feb 24, 202035.9236.1735.6835.9435.94112,100
Feb 21, 202037.7737.9137.6437.7237.7253,200
Feb 20, 202037.9238.0137.6537.8837.88110,100
Feb 19, 202037.9138.1037.8637.9637.9630,900
Feb 18, 202037.6037.7137.5637.6237.6227,900
Feb 14, 202037.8837.8837.6837.7937.7922,600
Feb 13, 202037.6537.7937.6237.7237.7221,900
Feb 12, 202037.8637.9337.8337.9237.9235,700
Feb 11, 202037.5437.6837.5437.6337.6332,100
Feb 10, 202037.1837.3137.1337.2737.2728,200
Feb 07, 202037.2837.3737.1437.1537.1538,100
Feb 06, 202037.6937.6937.5137.5137.5172,200
Feb 05, 202037.6637.6637.4937.5937.5926,700
Feb 04, 202037.2037.2937.1237.2437.2438,500
Feb 03, 202036.5436.7236.5136.5436.5434,900
Jan 31, 202036.7436.7436.3736.4636.4646,600
Jan 30, 202036.7437.0436.6937.0137.0135,500
Jan 29, 202037.1237.1737.0437.0537.0531,500
Jan 28, 202036.7937.0336.7837.0337.0324,300
Jan 27, 202036.7336.8336.6236.6836.6858,700
Jan 24, 202037.7937.7937.4237.4937.4935,100
Jan 23, 202037.5937.6637.3437.6237.6238,100
Jan 22, 202037.8837.9337.7737.8137.8156,300
Jan 21, 202037.8637.9237.7537.7737.7750,300
Jan 17, 202037.9438.0137.8937.9737.9768,300
Jan 16, 202037.6837.8737.6837.8437.84122,000
Jan 15, 202037.6437.7337.5937.6737.6751,200
Jan 14, 202037.5837.7837.5837.7137.7192,900
Jan 13, 202037.5637.6937.4937.6637.6690,100
Jan 10, 202037.6437.6737.4337.4637.4649,000
Jan 09, 202037.5937.6537.5437.6237.6226,200
Jan 08, 202037.3837.6437.3537.5337.5332,300
Jan 07, 202037.4737.5137.3737.4237.42225,100
Jan 06, 202037.1737.4737.1737.4537.4541,800
Jan 03, 202037.3837.5937.3437.4237.4240,000
Jan 02, 202037.8838.0537.8638.0038.0079,200
Dec 31, 201937.4237.6737.3437.6037.6055,500
Dec 30, 201937.6837.6837.3437.3837.38106,500
Dec 27, 201937.7737.7937.6337.6937.6921,900
Dec 26, 201937.4337.6037.4037.5137.5124,400
Dec 24, 201937.4037.4737.2237.3637.3631,100
Dec 23, 201937.3037.3637.2737.3437.3457,000
Dec 20, 201937.3037.3837.2837.2837.2840,900
Dec 19, 201937.2437.3337.1737.3237.3226,700
Dec 18, 201937.2837.3537.2537.3137.3133,400
Dec 17, 201937.4537.5437.4337.4437.4464,400
Dec 16, 201937.6337.6937.5937.6537.6528,700
Dec 13, 201937.3237.4137.1137.2337.23160,200
Dec 13, 20190.232 Dividend
Dec 12, 201936.7437.0836.7437.0837.0870,800
Dec 11, 201936.5336.7636.5336.7036.70108,500
Dec 10, 201936.4736.6636.3936.5236.5248,200
Dec 09, 201936.6536.7036.5236.5536.5532,300
Dec 06, 201936.6436.7836.5736.6036.6047,700
Dec 05, 201936.4636.4636.2836.3536.3528,200
Dec 04, 201936.2736.4036.2236.3836.3834,400
Dec 03, 201935.8236.0835.7936.0336.0320,600
Dec 02, 201936.2736.5235.9836.1136.1130,200
Nov 29, 201936.4436.4836.3336.3336.338,300
Nov 27, 201936.5736.6736.5036.6136.6134,300
Nov 26, 201936.4536.6536.4336.6236.6270,100
Nov 25, 201936.3436.4336.2936.3736.3738,200
Nov 22, 201936.2036.2536.0336.1036.1093,400
Nov 21, 201936.0936.1235.9436.0636.0633,700
Nov 20, 201936.1336.2636.0036.1036.1049,400
Nov 19, 201936.5536.5536.2436.3036.3069,900
Nov 18, 201936.2736.4036.0736.3736.3760,300
Nov 15, 201936.2236.3436.1936.3036.3019,700
Nov 14, 201935.9336.0635.9136.0236.0226,200
Nov 13, 201935.9736.1035.9636.0536.0531,700
Nov 12, 201936.2136.3136.1836.1936.1951,200
Nov 11, 201936.1136.2636.0536.2036.2025,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...