NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.81
+0.370 (+0.99%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $35.90 | $37.81 | Wednesday, 27th Mar 2024 FEP stock ended at $37.81. This is 0.99% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.800% from a day low at $37.51 to a day high of $37.81. |
90 days | $34.56 | $37.81 | |
52 weeks | $30.77 | $37.81 |
Historical First Trust Europe AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2020-08-27 | $34.65 | $34.65 | $34.12 | $34.22 | 36 541 |
2020-08-26 | $34.42 | $34.73 | $34.42 | $34.70 | 20 396 |
2020-08-25 | $34.40 | $34.40 | $34.03 | $34.30 | 25 691 |
2020-08-24 | $34.32 | $34.32 | $34.02 | $34.19 | 27 639 |
2020-08-21 | $33.41 | $33.74 | $33.41 | $33.72 | 40 159 |
2020-08-20 | $33.60 | $33.91 | $33.60 | $33.86 | 32 493 |
2020-08-19 | $34.25 | $34.30 | $33.88 | $33.88 | 35 057 |
2020-08-18 | $34.33 | $34.35 | $34.10 | $34.18 | 13 855 |
2020-08-17 | $34.13 | $34.20 | $34.10 | $34.14 | 22 599 |
2020-08-14 | $33.87 | $33.93 | $33.73 | $33.80 | 40 739 |
2020-08-13 | $34.28 | $34.43 | $34.05 | $34.19 | 38 675 |
2020-08-12 | $34.09 | $34.33 | $34.07 | $34.21 | 94 181 |
2020-08-11 | $33.94 | $33.97 | $33.58 | $33.62 | 35 615 |
2020-08-10 | $33.34 | $33.45 | $33.26 | $33.43 | 36 015 |
2020-08-07 | $33.14 | $33.39 | $33.14 | $33.38 | 25 589 |
2020-08-06 | $33.32 | $33.60 | $33.24 | $33.49 | 18 168 |
2020-08-05 | $33.38 | $33.52 | $33.29 | $33.29 | 30 813 |
2020-08-04 | $32.54 | $32.92 | $32.41 | $32.83 | 73 645 |
2020-08-03 | $32.38 | $32.75 | $32.31 | $32.69 | 118 444 |
2020-07-31 | $32.65 | $32.68 | $31.81 | $32.04 | 90 863 |
2020-07-30 | $32.36 | $32.77 | $32.13 | $32.73 | 230 511 |
2020-07-29 | $32.92 | $33.24 | $32.92 | $33.15 | 81 894 |
2020-07-28 | $32.77 | $33.05 | $32.66 | $32.69 | 50 722 |
2020-07-27 | $32.72 | $33.04 | $32.72 | $32.91 | 33 250 |
2020-07-24 | $32.58 | $32.68 | $32.41 | $32.61 | 29 045 |