First Trust Europe AlphaDEX Fund (FEP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

38.09

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

10 Oct 2023 - 10 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Oct 2024	37.90	38.23	37.90	38.09	38.09	6,200
08 Oct 2024	38.08	38.11	37.85	38.09	38.09	18,900
07 Oct 2024	38.21	38.27	37.94	38.08	38.08	13,300
04 Oct 2024	38.11	38.38	38.11	38.38	38.38	16,600
03 Oct 2024	37.95	37.95	37.81	37.86	37.86	8,300
02 Oct 2024	38.28	38.32	38.14	38.25	38.25	52,700
01 Oct 2024	38.81	38.81	38.28	38.47	38.47	6,700
30 Sept 2024	39.10	39.17	38.85	38.94	38.94	15,900
27 Sept 2024	39.50	39.52	39.26	39.38	39.38	11,700
26 Sept 2024	39.26	39.51	39.18	39.41	39.41	9,300
26 Sept 2024	0.296 Dividend
25 Sept 2024	39.32	39.32	38.93	39.09	38.79	8,600
24 Sept 2024	39.14	39.24	39.10	39.21	38.91	9,200
23 Sept 2024	38.95	38.95	38.83	38.86	38.57	4,700
20 Sept 2024	39.02	39.02	38.81	38.94	38.65	9,600
19 Sept 2024	39.21	39.47	39.13	39.33	39.03	5,200
18 Sept 2024	38.56	38.99	38.49	38.66	38.37	4,700
17 Sept 2024	38.64	38.64	38.27	38.40	38.11	10,100
16 Sept 2024	38.32	38.54	38.27	38.54	38.25	7,800
13 Sept 2024	38.20	38.29	38.07	38.20	37.91	4,500
12 Sept 2024	37.44	37.87	37.39	37.87	37.58	10,500
11 Sept 2024	37.31	37.49	37.02	37.44	37.16	5,000
10 Sept 2024	37.38	37.38	37.01	37.21	36.93	12,500
09 Sept 2024	37.63	37.83	37.57	37.73	37.44	7,600
06 Sept 2024	38.03	38.03	37.37	37.40	37.12	8,300
05 Sept 2024	38.32	38.32	38.10	38.20	37.91	11,700
04 Sept 2024	38.00	38.22	37.91	38.05	37.76	9,100
03 Sept 2024	38.50	38.50	37.92	37.95	37.66	8,800
30 Aug 2024	38.91	39.00	38.74	38.89	38.60	6,600
29 Aug 2024	38.88	39.02	38.65	38.81	38.52	21,600
28 Aug 2024	38.75	38.87	38.62	38.67	38.38	6,400
27 Aug 2024	38.96	39.13	38.96	39.12	38.82	6,300
26 Aug 2024	38.90	38.99	38.83	38.83	38.54	5,400
23 Aug 2024	38.52	39.07	38.52	39.07	38.77	4,600
22 Aug 2024	38.53	38.53	38.21	38.27	37.98	16,000
21 Aug 2024	38.35	38.53	38.08	38.46	38.17	12,800
20 Aug 2024	38.17	38.24	38.04	38.10	37.81	7,700
19 Aug 2024	38.11	38.45	38.11	38.45	38.16	12,900
16 Aug 2024	37.83	37.99	37.68	37.88	37.59	15,200
15 Aug 2024	37.57	37.74	37.55	37.70	37.41	23,300
14 Aug 2024	37.32	37.36	37.16	37.31	37.03	9,400
13 Aug 2024	36.67	37.05	36.67	37.03	36.75	17,400
12 Aug 2024	36.65	36.69	36.48	36.64	36.36	21,600
09 Aug 2024	36.42	36.59	36.28	36.57	36.29	10,600
08 Aug 2024	36.03	36.33	36.01	36.24	35.97	10,000
07 Aug 2024	36.35	36.37	35.75	35.93	35.66	13,300
06 Aug 2024	35.30	35.89	35.30	35.75	35.48	14,200
05 Aug 2024	35.60	35.69	35.42	35.46	35.19	8,300
02 Aug 2024	36.48	36.48	36.35	36.42	36.14	8,300
01 Aug 2024	37.78	37.78	36.91	37.20	36.92	10,300
31 July 2024	38.12	38.37	38.11	38.12	37.83	7,500
30 July 2024	38.05	38.06	37.85	37.91	37.62	7,600
29 July 2024	37.69	37.84	37.59	37.80	37.51	11,300
26 July 2024	37.86	37.96	37.83	37.92	37.63	10,600
25 July 2024	37.39	37.76	37.39	37.48	37.20	7,800
24 July 2024	38.03	38.09	37.75	37.85	37.56	8,600
23 July 2024	38.15	38.23	38.04	38.12	37.83	8,800
22 July 2024	38.38	38.51	38.28	38.42	38.13	8,400
19 July 2024	38.10	38.12	37.96	37.97	37.68	17,500
18 July 2024	38.68	38.75	38.20	38.30	38.01	7,300
17 July 2024	38.31	38.45	38.26	38.31	38.02	8,300
16 July 2024	38.14	38.52	38.14	38.47	38.18	12,000
15 July 2024	38.47	38.47	38.23	38.35	38.06	9,000
12 July 2024	38.53	38.76	38.53	38.57	38.28	10,600
11 July 2024	38.26	38.41	38.20	38.23	37.94	13,000
10 July 2024	37.94	38.13	37.94	38.08	37.79	23,000
09 July 2024	37.66	37.77	37.49	37.68	37.39	63,900
08 July 2024	38.16	38.16	37.85	37.88	37.59	18,600
05 July 2024	38.19	38.19	37.50	38.11	37.82	6,400
03 July 2024	37.58	37.76	37.58	37.71	37.42	8,000
02 July 2024	36.91	37.11	36.88	37.03	36.75	23,600
01 July 2024	37.41	37.44	37.06	37.31	37.03	38,300
28 June 2024	36.73	36.90	36.67	36.81	36.53	20,900
27 June 2024	36.76	36.80	36.60	36.70	36.42	18,700
27 June 2024	0.92 Dividend
26 June 2024	37.47	37.63	37.45	37.63	36.43	11,200
25 June 2024	37.83	37.97	37.72	37.86	36.65	14,100
24 June 2024	38.08	38.35	37.82	38.24	37.02	16,500
21 June 2024	37.64	37.72	37.54	37.57	36.37	12,300
20 June 2024	37.91	38.22	37.90	38.07	36.86	17,900
18 June 2024	37.62	37.85	37.59	37.83	36.63	65,900
17 June 2024	37.35	37.61	37.20	37.61	36.41	9,300
14 June 2024	36.98	37.16	36.85	37.05	35.87	14,400
13 June 2024	38.43	38.43	37.80	37.96	36.75	15,300
12 June 2024	39.01	39.14	38.49	38.71	37.48	108,400
11 June 2024	38.39	38.45	38.15	38.28	37.06	8,600
10 June 2024	38.74	39.09	38.74	39.02	37.78	13,300
07 June 2024	39.19	39.38	39.12	39.14	37.89	26,300
06 June 2024	39.45	39.65	39.44	39.58	38.32	24,000
05 June 2024	39.38	39.47	39.19	39.39	38.14	13,000
04 June 2024	39.20	39.31	39.09	39.16	37.91	11,400
03 June 2024	39.79	39.86	39.58	39.86	38.59	18,100
31 May 2024	39.50	39.58	39.32	39.58	38.32	8,600
30 May 2024	39.28	39.47	39.21	39.42	38.17	17,300
29 May 2024	39.04	39.08	38.86	38.86	37.62	113,500
28 May 2024	39.74	39.78	39.50	39.66	38.40	11,200
24 May 2024	39.23	39.51	39.23	39.48	38.22	9,700
23 May 2024	39.54	39.54	38.91	38.98	37.74	14,200
22 May 2024	39.36	39.42	39.02	39.22	37.97	19,400
21 May 2024	39.44	39.62	39.44	39.57	38.31	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,498.70+41.90(+0.50%)

AUD/USD0.6724+0.0007(+0.10%)

ASX 2008,223.00+35.60(+0.43%)

OIL74.40+1.16(+1.58%)

GOLD2,633.40+7.40(+0.28%)

Bitcoin AUD90,780.52-1,635.69(-1.77%)

First Trust Europe AlphaDEX Fund (FEP)

ALL ORDS
8,498.70
+41.90(+0.50%)

AUD/USD
0.6724
+0.0007(+0.10%)

ASX 200
8,223.00
+35.60(+0.43%)

OIL
74.40
+1.16(+1.58%)

GOLD
2,633.40
+7.40(+0.28%)

Bitcoin AUD
90,780.52
-1,635.69(-1.77%)