First Trust Europe AlphaDEX ETF (FEP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

37.39

+0.18

(+0.48%)

At close: 04:00PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	37.42	37.55	37.33	37.39	37.39	16,400
25 Apr 2024	36.79	37.21	36.79	37.21	37.21	5,400
24 Apr 2024	37.27	37.27	37.05	37.18	37.18	18,900
23 Apr 2024	36.96	37.37	36.96	37.33	37.33	13,300
22 Apr 2024	36.61	36.93	36.53	36.84	36.84	7,400
19 Apr 2024	36.32	36.41	36.24	36.32	36.32	5,800
18 Apr 2024	36.33	36.58	36.26	36.30	36.30	14,100
17 Apr 2024	36.48	36.56	36.18	36.34	36.34	10,600
16 Apr 2024	36.28	36.34	36.08	36.17	36.17	38,800
15 Apr 2024	37.13	37.18	36.52	36.52	36.52	14,200
12 Apr 2024	36.93	37.11	36.64	36.71	36.71	20,200
11 Apr 2024	37.33	37.45	36.97	37.32	37.32	19,200
10 Apr 2024	37.48	37.72	37.33	37.54	37.54	42,600
09 Apr 2024	38.15	38.15	37.81	38.03	38.03	13,500
08 Apr 2024	38.08	38.17	37.99	38.06	38.06	28,400
05 Apr 2024	37.56	37.82	37.46	37.73	37.73	20,900
04 Apr 2024	38.18	38.21	37.59	37.66	37.66	11,100
03 Apr 2024	37.53	37.92	37.53	37.84	37.84	36,800
02 Apr 2024	37.36	37.42	37.26	37.33	37.33	11,200
01 Apr 2024	37.65	37.81	37.47	37.50	37.50	23,700
28 Mar 2024	37.66	37.67	37.58	37.58	37.58	15,900
27 Mar 2024	37.56	37.82	37.51	37.81	37.81	58,200
26 Mar 2024	37.57	37.64	37.44	37.44	37.44	12,000
25 Mar 2024	37.34	37.38	37.27	37.32	37.32	13,500
22 Mar 2024	37.31	37.31	37.12	37.24	37.24	9,500
21 Mar 2024	37.31	37.37	37.25	37.26	37.26	8,000
21 Mar 2024	0.285 Dividend
20 Mar 2024	37.06	37.70	37.05	37.61	37.33	23,400
19 Mar 2024	37.11	37.32	37.05	37.22	36.94	10,300
18 Mar 2024	37.21	37.21	36.99	37.00	36.72	26,100
15 Mar 2024	37.27	37.34	37.15	37.26	36.98	7,600
14 Mar 2024	37.22	37.22	36.87	36.98	36.70	9,100
13 Mar 2024	37.23	37.35	37.23	37.25	36.97	13,200
12 Mar 2024	37.02	37.25	36.97	37.21	36.93	25,300
11 Mar 2024	36.70	36.85	36.63	36.81	36.53	8,100
08 Mar 2024	36.99	37.03	36.74	36.80	36.52	12,100
07 Mar 2024	36.77	36.97	36.77	36.89	36.61	15,800
06 Mar 2024	36.61	36.66	36.49	36.56	36.28	9,300
05 Mar 2024	36.26	36.39	36.17	36.29	36.02	8,900
04 Mar 2024	36.30	36.48	36.11	36.31	36.03	12,900
01 Mar 2024	36.29	36.47	36.14	36.47	36.19	103,600
29 Feb 2024	36.30	36.30	35.90	36.14	35.87	10,200
28 Feb 2024	36.17	36.31	36.11	36.27	36.00	9,500
27 Feb 2024	36.18	36.35	36.18	36.28	36.01	14,600
26 Feb 2024	36.24	36.25	36.04	36.20	35.93	9,000
23 Feb 2024	36.20	36.27	36.16	36.25	35.98	6,800
22 Feb 2024	36.22	36.25	36.05	36.19	35.92	11,200
21 Feb 2024	35.68	35.85	35.64	35.85	35.58	11,900
20 Feb 2024	35.64	35.73	35.54	35.62	35.35	10,800
16 Feb 2024	35.52	35.65	35.49	35.57	35.30	7,600
15 Feb 2024	35.22	35.55	35.22	35.47	35.20	9,000
14 Feb 2024	35.07	35.18	34.95	35.16	34.89	20,700
13 Feb 2024	34.79	34.90	34.56	34.69	34.43	13,400
12 Feb 2024	35.25	35.46	35.25	35.38	35.11	19,100
09 Feb 2024	35.10	35.23	35.03	35.19	34.92	11,400
08 Feb 2024	35.15	35.20	35.05	35.12	34.85	17,000
07 Feb 2024	35.23	35.24	35.07	35.15	34.88	20,000
06 Feb 2024	35.21	35.42	35.21	35.42	35.15	19,000
05 Feb 2024	35.11	35.16	34.87	35.03	34.76	33,000
02 Feb 2024	35.47	35.51	35.31	35.46	35.19	16,700
01 Feb 2024	35.56	35.71	35.34	35.68	35.41	64,800
31 Jan 2024	35.88	35.94	35.43	35.47	35.20	23,000
30 Jan 2024	35.64	35.78	35.59	35.74	35.47	22,700
29 Jan 2024	35.48	35.69	35.40	35.66	35.39	68,600
26 Jan 2024	35.79	35.79	35.66	35.70	35.43	40,200
25 Jan 2024	35.51	35.58	35.32	35.53	35.26	46,400
24 Jan 2024	35.61	35.65	35.45	35.46	35.19	18,500
23 Jan 2024	35.16	35.17	35.01	35.16	34.89	11,100
22 Jan 2024	35.17	35.26	35.12	35.16	34.89	31,100
19 Jan 2024	34.91	35.09	34.79	35.06	34.79	15,100
18 Jan 2024	34.98	35.09	34.87	35.09	34.82	34,700
17 Jan 2024	34.68	34.87	34.61	34.84	34.58	50,700
16 Jan 2024	35.22	35.31	35.06	35.12	34.85	28,000
12 Jan 2024	36.03	36.10	35.80	35.90	35.63	26,200
11 Jan 2024	36.07	36.07	35.63	35.87	35.60	18,300
10 Jan 2024	35.97	36.13	35.93	36.11	35.84	16,200
09 Jan 2024	36.02	36.02	35.87	35.97	35.70	17,100
08 Jan 2024	36.23	36.45	36.14	36.41	36.13	43,400
05 Jan 2024	35.95	36.34	35.93	36.07	35.80	18,800
04 Jan 2024	35.92	36.17	35.92	36.03	35.76	17,200
03 Jan 2024	35.57	35.71	35.45	35.65	35.38	20,300
02 Jan 2024	36.08	36.22	35.96	36.00	35.73	21,700
29 Dec 2023	36.43	36.44	36.23	36.32	36.04	27,300
28 Dec 2023	36.35	36.46	36.24	36.30	36.02	23,500
27 Dec 2023	36.40	36.67	36.37	36.59	36.31	15,600
26 Dec 2023	36.34	36.48	36.14	36.44	36.16	11,200
22 Dec 2023	36.24	36.32	36.10	36.20	35.93	22,500
22 Dec 2023	0.201 Dividend
21 Dec 2023	36.17	36.37	36.06	36.33	35.86	19,700
20 Dec 2023	36.15	36.28	35.79	35.79	35.32	23,900
19 Dec 2023	36.07	36.26	36.03	36.22	35.75	69,100
18 Dec 2023	35.85	35.92	35.69	35.79	35.32	30,000
15 Dec 2023	35.84	35.88	35.63	35.63	35.16	76,500
14 Dec 2023	36.06	36.25	35.90	36.16	35.69	29,800
13 Dec 2023	35.13	35.59	34.87	35.54	35.08	32,400
12 Dec 2023	35.05	35.15	34.91	35.10	34.64	33,600
11 Dec 2023	35.02	35.16	35.00	35.09	34.63	26,200
08 Dec 2023	34.88	35.16	34.88	35.13	34.67	22,000
07 Dec 2023	34.85	35.05	34.80	34.98	34.52	71,000
06 Dec 2023	35.12	35.14	34.87	34.90	34.44	30,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,621.95-565.82(-1.11%)

First Trust Europe AlphaDEX ETF (FEP)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,621.95
-565.82(-1.11%)