NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.58
-0.230 (-0.608%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $35.90 | $37.81 | Thursday, 28th Mar 2024 FEP stock ended at $37.58. This is 0.608% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.239% from a day low at $37.58 to a day high of $37.67. |
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 |
2020-07-24 | $32.58 | $32.68 | $32.41 | $32.61 | 29 045 |
2020-07-23 | $33.04 | $33.21 | $32.76 | $32.85 | 82 057 |
2020-07-22 | $32.89 | $33.16 | $32.86 | $33.04 | 82 400 |
2020-07-21 | $32.85 | $32.99 | $32.74 | $32.75 | 23 700 |
2020-07-20 | $32.60 | $32.90 | $32.54 | $32.81 | 31 200 |
2020-07-17 | $32.35 | $32.56 | $32.29 | $32.42 | 66 600 |
2020-07-16 | $32.31 | $32.40 | $32.18 | $32.22 | 20 000 |
2020-07-15 | $32.42 | $32.46 | $32.09 | $32.24 | 33 400 |
2020-07-14 | $31.44 | $31.92 | $31.41 | $31.92 | 71 500 |
2020-07-13 | $31.41 | $31.97 | $31.29 | $31.29 | 40 900 |
2020-07-10 | $31.13 | $31.63 | $31.13 | $31.63 | 55 600 |
2020-07-09 | $31.41 | $31.72 | $31.03 | $31.22 | 24 900 |
2020-07-08 | $31.46 | $31.60 | $31.31 | $31.60 | 53 500 |
2020-07-07 | $31.42 | $31.57 | $31.18 | $31.18 | 35 700 |
2020-07-06 | $31.09 | $31.65 | $31.09 | $31.56 | 55 000 |
2020-07-02 | $30.59 | $31.23 | $30.59 | $30.92 | 21 388 |
2020-07-01 | $30.52 | $30.82 | $30.48 | $30.74 | 110 297 |
2020-06-30 | $30.22 | $30.55 | $30.13 | $30.44 | 89 071 |
2020-06-29 | $30.26 | $30.44 | $30.07 | $30.36 | 38 719 |
2020-06-26 | $30.56 | $30.56 | $30.04 | $30.19 | 41 529 |
2020-06-25 | $30.21 | $30.66 | $30.04 | $30.66 | 300 691 |
2020-06-24 | $30.86 | $30.98 | $30.31 | $30.42 | 14 532 |
2020-06-23 | $31.44 | $31.54 | $31.23 | $31.27 | 45 333 |
2020-06-22 | $30.97 | $31.25 | $30.80 | $31.09 | 29 565 |
2020-06-19 | $31.14 | $31.14 | $30.55 | $30.58 | 13 604 |