Europe Alphadex Fund FT (NQ: FEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	38.49	38.54	38.40	38.46	4,074	+0.28(+0.73%)
Oct 17, 2024	38.32	38.33	38.16	38.18	12,017	-0.02(-0.05%)
Oct 16, 2024	38.24	38.25	38.11	38.20	11,086	+0.14(+0.37%)
Oct 15, 2024	38.34	38.34	37.97	38.06	10,397	-0.18(-0.47%)
Oct 14, 2024	38.11	38.30	38.11	38.24	9,048	-0.02(-0.05%)
Oct 11, 2024	38.13	38.34	38.13	38.26	6,086	+0.20(+0.53%)
Oct 10, 2024	38.07	38.07	37.92	38.06	32,820	-0.03(-0.08%)
Oct 09, 2024	37.90	38.23	37.90	38.09	6,210	+0.00(+0.00%)
Oct 08, 2024	38.08	38.11	37.85	38.09	18,872	+0.01(+0.03%)
Oct 07, 2024	38.21	38.27	37.94	38.08	13,327	-0.30(-0.78%)
Oct 04, 2024	38.11	38.38	38.11	38.38	16,576	+0.52(+1.36%)
Oct 03, 2024	37.95	37.95	37.80	37.86	8,280	-0.39(-1.01%)
Oct 02, 2024	38.28	38.32	38.14	38.25	52,688	-0.22(-0.57%)
Oct 01, 2024	38.81	38.81	38.27	38.47	6,669	-0.47(-1.21%)
Sep 30, 2024	39.10	39.17	38.85	38.94	15,866	-0.44(-1.12%)
Sep 27, 2024	39.50	39.52	39.26	39.38	11,686	-0.03(-0.08%)
Sep 26, 2024	39.26	39.51	39.18	39.41	9,307	+0.62(+1.59%)
Sep 25, 2024	39.02	39.02	38.64	38.79	8,651	-0.12(-0.30%)
Sep 24, 2024	38.84	38.94	38.80	38.91	9,308	+0.34(+0.89%)
Sep 23, 2024	38.66	38.66	38.54	38.57	4,757	-0.07(-0.19%)
Sep 20, 2024	38.72	38.72	38.52	38.64	9,687	-0.39(-1.00%)
Sep 19, 2024	38.91	39.17	38.83	39.03	5,264	+0.66(+1.73%)
Sep 18, 2024	38.27	38.69	38.20	38.37	4,765	+0.26(+0.68%)
Sep 17, 2024	38.35	38.35	37.98	38.11	10,198	-0.14(-0.36%)
Sep 16, 2024	38.03	38.25	37.98	38.25	7,818	+0.34(+0.89%)
Sep 13, 2024	37.91	38.00	37.78	37.91	4,495	+0.33(+0.87%)
Sep 12, 2024	37.16	37.58	37.11	37.58	10,544	+0.43(+1.15%)
Sep 11, 2024	37.03	37.20	36.74	37.16	4,996	+0.23(+0.62%)
Sep 10, 2024	37.10	37.10	36.73	36.93	12,612	-0.51(-1.37%)
Sep 09, 2024	37.35	37.54	37.29	37.44	7,677	+0.32(+0.88%)
Sep 06, 2024	37.74	37.74	37.09	37.12	8,332	-0.79(-2.09%)
Sep 05, 2024	38.03	38.03	37.81	37.91	11,781	+0.15(+0.39%)
Sep 04, 2024	37.71	37.93	37.62	37.76	9,158	+0.10(+0.26%)
Sep 03, 2024	38.21	38.21	37.63	37.66	8,860	-0.93(-2.42%)
Aug 30, 2024	38.62	38.70	38.45	38.60	6,629	+0.08(+0.22%)
Aug 29, 2024	38.59	38.72	38.36	38.51	21,741	+0.13(+0.35%)
Aug 28, 2024	38.46	38.58	38.33	38.38	6,445	-0.45(-1.15%)
Aug 27, 2024	38.66	38.83	38.66	38.82	6,352	+0.29(+0.75%)
Aug 26, 2024	38.61	38.69	38.54	38.54	5,392	-0.24(-0.61%)
Aug 23, 2024	38.23	38.77	38.23	38.77	4,681	+0.80(+2.10%)
Aug 22, 2024	38.24	38.24	37.92	37.98	16,159	-0.20(-0.52%)
Aug 21, 2024	38.06	38.23	37.79	38.17	12,869	+0.36(+0.96%)
Aug 20, 2024	37.88	37.95	37.75	37.81	7,765	-0.35(-0.91%)
Aug 19, 2024	37.82	38.16	37.82	38.16	12,965	+0.57(+1.50%)
Aug 16, 2024	37.54	37.70	37.39	37.59	15,354	+0.18(+0.48%)
Aug 15, 2024	37.29	37.45	37.27	37.41	23,461	+0.39(+1.04%)
Aug 14, 2024	37.04	37.07	36.88	37.03	9,504	+0.28(+0.76%)
Aug 13, 2024	36.39	36.77	36.39	36.75	17,512	+0.39(+1.06%)
Aug 12, 2024	36.37	36.41	36.20	36.36	21,719	+0.07(+0.19%)
Aug 09, 2024	36.14	36.31	36.01	36.29	10,651	+0.33(+0.91%)
Aug 08, 2024	35.76	36.05	35.74	35.97	10,085	+0.31(+0.86%)
Aug 07, 2024	36.07	36.09	35.48	35.66	13,394	+0.18(+0.50%)
Aug 06, 2024	35.03	35.62	35.03	35.48	14,310	+0.29(+0.82%)
Aug 05, 2024	35.33	35.42	35.15	35.19	8,381	-0.95(-2.64%)
Aug 02, 2024	36.20	36.21	36.07	36.14	8,336	-0.77(-2.10%)