FinData: Historical Data for NASDAQ, FEP - Europe Alphadex First Trust

Friday, 03 May 2024

Europe Alphadex First Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	27.36	27.36	26.67	26.67	56,500
13/10/22	26.13	27.34	26.08	27.25	50,900
12/10/22	26.25	26.38	26.14	26.26	42,300
11/10/22	26.64	26.94	26.34	26.41	77,800
10/10/22	27.06	27.06	26.70	26.91	84,700
07/10/22	27.11	27.17	26.73	26.84	92,200
06/10/22	27.47	27.57	27.24	27.28	65,200
05/10/22	27.72	28.03	27.46	27.87	90,800
04/10/22	28.00	28.47	28.00	28.40	99,500
03/10/22	26.91	27.37	26.80	27.28	249,900
30/09/22	26.30	26.74	26.21	26.38	177,500
29/09/22	26.13	26.31	25.75	26.28	357,300
28/09/22	25.98	26.91	25.92	26.87	72,700
26/09/22	26.61	26.85	26.29	26.38	39,400
23/09/22	27.32	27.40	26.74	26.92	128,900
22/09/22	28.74	28.74	28.44	28.60	45,300
21/09/22	29.13	29.27	28.60	28.66	36,800
20/09/22	29.13	29.16	28.74	28.94	27,000
19/09/22	29.21	29.84	29.21	29.78	54,500
16/09/22	29.48	29.71	29.43	29.62	36,800
15/09/22	29.87	30.08	29.79	29.87	21,600
14/09/22	30.09	30.23	29.98	30.09	46,100
13/09/22	30.68	30.82	30.14	30.16	28,900
12/09/22	31.35	31.50	31.28	31.36	23,100
09/09/22	30.50	30.73	30.50	30.69	22,800
08/09/22	29.53	29.87	29.46	29.84	32,400
07/09/22	29.47	30.00	29.47	29.97	33,600
06/09/22	29.86	29.88	29.51	29.53	21,400
02/09/22	30.00	30.26	29.28	29.36	55,800
01/09/22	29.56	29.62	29.29	29.56	41,500
31/08/22	30.20	30.41	30.11	30.11	30,600
30/08/22	30.82	30.83	30.27	30.32	83,300
29/08/22	30.60	30.81	30.48	30.66	32,900
26/08/22	31.43	31.43	30.41	30.43	80,700
25/08/22	31.05	31.33	31.02	31.33	190,100
24/08/22	30.83	31.06	30.78	30.94	46,300
23/08/22	30.90	31.22	30.90	31.02	51,400
22/08/22	30.97	30.97	30.65	30.75	26,600
19/08/22	31.68	31.69	31.40	31.44	19,800
18/08/22	32.24	32.24	32.02	32.06	16,500
17/08/22	32.18	32.38	32.06	32.20	48,500
16/08/22	32.54	32.78	32.54	32.71	14,800
15/08/22	32.45	32.51	32.36	32.46	10,500

Global Indices

No news available...

Currencies