First Trust Europe AlphaDEX Fund (FEP)
NASDAQ: FEP · Real-Time Price · USD
39.41
+0.62 (1.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 39.32 | 39.32 | 38.93 | 39.09 | 39.09 | -0.30% | 8,586 |
| Sep 24, 2024 | 39.14 | 39.24 | 39.10 | 39.21 | 39.21 | 0.89% | 9,238 |
| Sep 23, 2024 | 38.95 | 38.95 | 38.83 | 38.86 | 38.86 | -0.19% | 4,721 |
| Sep 20, 2024 | 39.02 | 39.02 | 38.81 | 38.94 | 38.94 | -1.00% | 9,614 |
| Sep 19, 2024 | 39.21 | 39.47 | 39.13 | 39.33 | 39.33 | 1.73% | 5,225 |
| Sep 18, 2024 | 38.56 | 38.99 | 38.49 | 38.66 | 38.66 | 0.68% | 4,729 |
| Sep 17, 2024 | 38.64 | 38.64 | 38.27 | 38.40 | 38.40 | -0.36% | 10,121 |
| Sep 16, 2024 | 38.32 | 38.54 | 38.27 | 38.54 | 38.54 | 0.89% | 7,759 |
| Sep 13, 2024 | 38.20 | 38.29 | 38.07 | 38.20 | 38.20 | 0.87% | 4,461 |
| Sep 12, 2024 | 37.44 | 37.87 | 37.39 | 37.87 | 37.87 | 1.15% | 10,465 |
| Sep 11, 2024 | 37.31 | 37.49 | 37.02 | 37.44 | 37.44 | 0.62% | 4,959 |
| Sep 10, 2024 | 37.38 | 37.38 | 37.01 | 37.21 | 37.21 | -1.37% | 12,517 |
| Sep 9, 2024 | 37.63 | 37.83 | 37.57 | 37.73 | 37.73 | 0.87% | 7,619 |
| Sep 6, 2024 | 38.03 | 38.03 | 37.37 | 37.40 | 37.40 | -2.09% | 8,269 |
| Sep 5, 2024 | 38.32 | 38.32 | 38.10 | 38.20 | 38.20 | 0.39% | 11,692 |
| Sep 4, 2024 | 38.00 | 38.22 | 37.91 | 38.05 | 38.05 | 0.26% | 9,089 |
| Sep 3, 2024 | 38.50 | 38.50 | 37.92 | 37.95 | 37.95 | -2.42% | 8,793 |
| Aug 30, 2024 | 38.91 | 39.00 | 38.74 | 38.89 | 38.89 | 0.22% | 6,579 |
| Aug 29, 2024 | 38.88 | 39.02 | 38.65 | 38.81 | 38.81 | 0.35% | 21,577 |
| Aug 28, 2024 | 38.75 | 38.87 | 38.62 | 38.67 | 38.67 | -1.15% | 6,397 |
| Aug 27, 2024 | 38.96 | 39.13 | 38.96 | 39.12 | 39.12 | 0.75% | 6,304 |
| Aug 26, 2024 | 38.90 | 38.99 | 38.83 | 38.83 | 38.83 | -0.61% | 5,352 |
| Aug 23, 2024 | 38.52 | 39.07 | 38.52 | 39.07 | 39.07 | 2.10% | 4,646 |
| Aug 22, 2024 | 38.53 | 38.53 | 38.21 | 38.27 | 38.27 | -0.51% | 16,037 |
| Aug 21, 2024 | 38.35 | 38.53 | 38.08 | 38.46 | 38.46 | 0.96% | 12,772 |
| Aug 20, 2024 | 38.17 | 38.24 | 38.04 | 38.10 | 38.10 | -0.91% | 7,707 |
| Aug 19, 2024 | 38.11 | 38.45 | 38.11 | 38.45 | 38.45 | 1.50% | 12,867 |
| Aug 16, 2024 | 37.83 | 37.99 | 37.68 | 37.88 | 37.88 | 0.48% | 15,238 |
| Aug 15, 2024 | 37.57 | 37.74 | 37.55 | 37.70 | 37.70 | 1.04% | 23,284 |
| Aug 14, 2024 | 37.32 | 37.36 | 37.16 | 37.31 | 37.31 | 0.76% | 9,433 |
| Aug 13, 2024 | 36.67 | 37.05 | 36.67 | 37.03 | 37.03 | 1.06% | 17,380 |
| Aug 12, 2024 | 36.65 | 36.69 | 36.48 | 36.64 | 36.64 | 0.19% | 21,555 |
| Aug 9, 2024 | 36.42 | 36.59 | 36.28 | 36.57 | 36.57 | 0.91% | 10,571 |
| Aug 8, 2024 | 36.03 | 36.33 | 36.01 | 36.24 | 36.24 | 0.86% | 10,009 |
| Aug 7, 2024 | 36.35 | 36.37 | 35.75 | 35.93 | 35.93 | 0.50% | 13,293 |
| Aug 6, 2024 | 35.30 | 35.89 | 35.30 | 35.75 | 35.75 | 0.82% | 14,202 |
| Aug 5, 2024 | 35.60 | 35.69 | 35.42 | 35.46 | 35.46 | -2.64% | 8,318 |
| Aug 2, 2024 | 36.48 | 36.48 | 36.35 | 36.42 | 36.42 | -2.10% | 8,273 |
| Aug 1, 2024 | 37.78 | 37.78 | 36.91 | 37.20 | 37.20 | -2.41% | 10,305 |
| Jul 31, 2024 | 38.12 | 38.37 | 38.11 | 38.12 | 38.12 | 0.55% | 7,535 |
| Jul 30, 2024 | 38.05 | 38.06 | 37.85 | 37.91 | 37.91 | 0.29% | 7,637 |
| Jul 29, 2024 | 37.69 | 37.84 | 37.59 | 37.80 | 37.80 | -0.32% | 11,306 |
| Jul 26, 2024 | 37.86 | 37.96 | 37.83 | 37.92 | 37.92 | 1.18% | 10,559 |
| Jul 25, 2024 | 37.39 | 37.76 | 37.39 | 37.48 | 37.48 | -0.98% | 7,776 |
| Jul 24, 2024 | 38.03 | 38.09 | 37.75 | 37.85 | 37.85 | -0.71% | 8,579 |
| Jul 23, 2024 | 38.15 | 38.23 | 38.04 | 38.12 | 38.12 | -0.78% | 8,846 |
| Jul 22, 2024 | 38.38 | 38.51 | 38.28 | 38.42 | 38.42 | 1.19% | 8,382 |
| Jul 19, 2024 | 38.10 | 38.12 | 37.96 | 37.97 | 37.97 | -0.86% | 17,466 |
| Jul 18, 2024 | 38.68 | 38.75 | 38.20 | 38.30 | 38.30 | -0.03% | 7,275 |
| Jul 17, 2024 | 38.31 | 38.45 | 38.26 | 38.31 | 38.31 | -0.42% | 8,263 |
| Jul 16, 2024 | 38.14 | 38.52 | 38.14 | 38.47 | 38.47 | 0.31% | 12,015 |
| Jul 15, 2024 | 38.47 | 38.47 | 38.23 | 38.35 | 38.35 | -0.57% | 8,952 |
| Jul 12, 2024 | 38.53 | 38.76 | 38.53 | 38.57 | 38.57 | 0.89% | 10,598 |
| Jul 11, 2024 | 38.26 | 38.41 | 38.20 | 38.23 | 38.23 | 0.39% | 13,004 |
| Jul 10, 2024 | 37.94 | 38.13 | 37.94 | 38.08 | 38.08 | 1.06% | 22,950 |
| Jul 9, 2024 | 37.66 | 37.77 | 37.49 | 37.68 | 37.68 | -0.53% | 63,886 |
| Jul 8, 2024 | 38.16 | 38.16 | 37.85 | 37.88 | 37.88 | -0.60% | 18,628 |
| Jul 5, 2024 | 38.19 | 38.19 | 37.50 | 38.11 | 38.11 | 1.07% | 6,401 |
| Jul 3, 2024 | 37.58 | 37.76 | 37.58 | 37.71 | 37.71 | 1.82% | 8,014 |
| Jul 2, 2024 | 36.91 | 37.12 | 36.88 | 37.03 | 37.03 | -0.75% | 23,557 |
| Jul 1, 2024 | 37.41 | 37.44 | 37.06 | 37.31 | 37.31 | 1.36% | 38,349 |
| Jun 28, 2024 | 36.73 | 36.90 | 36.67 | 36.81 | 36.81 | 0.30% | 20,894 |
| Jun 27, 2024 | 36.76 | 36.80 | 36.60 | 36.70 | 36.70 | -2.47% | 18,736 |
| Jun 26, 2024 | 37.47 | 37.63 | 37.45 | 37.63 | 36.71 | -0.61% | 11,200 |
| Jun 25, 2024 | 37.83 | 37.97 | 37.72 | 37.86 | 36.93 | -0.99% | 14,090 |
| Jun 24, 2024 | 38.08 | 38.35 | 37.82 | 38.24 | 37.31 | 1.78% | 16,528 |
| Jun 21, 2024 | 37.64 | 37.72 | 37.54 | 37.57 | 36.65 | -1.31% | 12,263 |
| Jun 20, 2024 | 37.91 | 38.22 | 37.90 | 38.07 | 37.14 | 0.63% | 17,855 |
| Jun 18, 2024 | 37.62 | 37.85 | 37.59 | 37.83 | 36.91 | 0.58% | 65,879 |
| Jun 17, 2024 | 37.35 | 37.61 | 37.20 | 37.61 | 36.69 | 1.51% | 9,257 |
| Jun 14, 2024 | 36.98 | 37.16 | 36.85 | 37.05 | 36.14 | -2.41% | 14,361 |
| Jun 13, 2024 | 38.43 | 38.43 | 37.80 | 37.96 | 37.04 | -1.93% | 15,278 |
| Jun 12, 2024 | 39.01 | 39.14 | 38.49 | 38.71 | 37.77 | 1.13% | 108,436 |
| Jun 11, 2024 | 38.39 | 38.45 | 38.15 | 38.28 | 37.34 | -1.90% | 8,572 |
| Jun 10, 2024 | 38.74 | 39.09 | 38.74 | 39.02 | 38.07 | -0.31% | 13,339 |
| Jun 7, 2024 | 39.19 | 39.38 | 39.12 | 39.14 | 38.19 | -1.11% | 26,347 |
| Jun 6, 2024 | 39.45 | 39.65 | 39.44 | 39.58 | 38.61 | 0.49% | 23,951 |
| Jun 5, 2024 | 39.38 | 39.47 | 39.19 | 39.39 | 38.42 | 0.58% | 13,032 |
| Jun 4, 2024 | 39.20 | 39.31 | 39.09 | 39.16 | 38.20 | -1.76% | 11,429 |
| Jun 3, 2024 | 39.79 | 39.86 | 39.58 | 39.86 | 38.89 | 0.71% | 18,145 |
| May 31, 2024 | 39.50 | 39.58 | 39.32 | 39.58 | 38.61 | 0.41% | 8,613 |
| May 30, 2024 | 39.28 | 39.47 | 39.21 | 39.42 | 38.46 | 1.44% | 17,284 |
| May 29, 2024 | 39.04 | 39.08 | 38.86 | 38.86 | 37.91 | -2.02% | 113,522 |
| May 28, 2024 | 39.74 | 39.78 | 39.50 | 39.66 | 38.69 | 0.46% | 11,170 |
| May 24, 2024 | 39.23 | 39.51 | 39.23 | 39.48 | 38.52 | 1.28% | 9,727 |
| May 23, 2024 | 39.54 | 39.54 | 38.91 | 38.98 | 38.03 | -0.61% | 14,161 |
| May 22, 2024 | 39.36 | 39.42 | 39.02 | 39.22 | 38.26 | -0.87% | 19,398 |
| May 21, 2024 | 39.44 | 39.62 | 39.44 | 39.57 | 38.60 | -0.08% | 9,540 |
| May 20, 2024 | 39.66 | 39.76 | 39.54 | 39.60 | 38.63 | -0.08% | 6,942 |
| May 17, 2024 | 39.39 | 39.63 | 39.39 | 39.63 | 38.66 | 0.66% | 5,469 |
| May 16, 2024 | 39.44 | 39.48 | 39.35 | 39.37 | 38.41 | -0.46% | 4,072 |
| May 15, 2024 | 39.34 | 39.55 | 39.25 | 39.55 | 38.58 | 1.15% | 13,245 |
| May 14, 2024 | 38.95 | 39.10 | 38.91 | 39.10 | 38.14 | 1.14% | 12,385 |
| May 13, 2024 | 38.66 | 38.76 | 38.59 | 38.66 | 37.72 | -0.05% | 15,926 |
| May 10, 2024 | 38.68 | 38.71 | 38.52 | 38.68 | 37.73 | 0.52% | 12,377 |
| May 9, 2024 | 38.17 | 38.48 | 38.17 | 38.48 | 37.54 | 0.84% | 4,599 |
| May 8, 2024 | 37.97 | 38.16 | 37.93 | 38.16 | 37.23 | 0.12% | 5,813 |
| May 7, 2024 | 38.16 | 38.20 | 38.04 | 38.12 | 37.18 | 0.36% | 16,400 |
| May 6, 2024 | 37.91 | 38.03 | 37.85 | 37.98 | 37.05 | 1.12% | 10,410 |
| May 3, 2024 | 37.62 | 37.64 | 37.42 | 37.56 | 36.64 | 0.54% | 9,459 |