First Trust Europe AlphaDEX® ETF (FEP)
37.46
+0.09
(+0.24%)
USD |
NASDAQ |
Nov 01, 16:00
FEP Price: 37.46 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 37.73 | 37.73 | 37.39 | 37.46 | 7391.00 |
| Oct 31, 2024 | 37.52 | 37.52 | 37.06 | 37.37 | 13103.00 |
| Oct 30, 2024 | 37.49 | 37.75 | 37.49 | 37.56 | 10344.00 |
| Oct 29, 2024 | 37.80 | 37.81 | 37.62 | 37.73 | 22635.00 |
| Oct 28, 2024 | 37.85 | 38.08 | 37.80 | 37.98 | 9481.00 |
| Oct 25, 2024 | 37.99 | 37.99 | 37.65 | 37.75 | 16250.00 |
| Oct 24, 2024 | 37.94 | 37.97 | 37.70 | 37.80 | 8445.00 |
| Oct 23, 2024 | 37.75 | 37.80 | 37.49 | 37.61 | 9619.00 |
| Oct 22, 2024 | 38.02 | 38.08 | 37.94 | 37.96 | 9744.00 |
| Oct 21, 2024 | 38.46 | 38.46 | 38.06 | 38.16 | 7596.00 |
| Oct 18, 2024 | 38.49 | 38.54 | 38.40 | 38.46 | 4074.00 |
| Oct 17, 2024 | 38.32 | 38.33 | 38.16 | 38.18 | 12017.00 |
| Oct 16, 2024 | 38.24 | 38.25 | 38.11 | 38.20 | 11086.00 |
| Oct 15, 2024 | 38.34 | 38.34 | 37.97 | 38.06 | 10389.00 |
| Oct 14, 2024 | 38.11 | 38.30 | 38.11 | 38.24 | 9040.00 |
| Oct 11, 2024 | 38.13 | 38.34 | 38.13 | 38.26 | 6086.00 |
| Oct 10, 2024 | 38.07 | 38.07 | 37.92 | 38.06 | 32812.00 |
| Oct 09, 2024 | 37.90 | 38.23 | 37.90 | 38.09 | 6210.00 |
| Oct 08, 2024 | 38.08 | 38.11 | 37.85 | 38.09 | 18872.00 |
| Oct 07, 2024 | 38.21 | 38.27 | 37.94 | 38.08 | 13326.00 |
| Oct 04, 2024 | 38.11 | 38.38 | 38.11 | 38.38 | 16576.00 |
| Oct 03, 2024 | 37.95 | 37.95 | 37.80 | 37.86 | 8280.00 |
| Oct 02, 2024 | 38.28 | 38.32 | 38.14 | 38.25 | 52688.00 |
| Oct 01, 2024 | 38.81 | 38.81 | 38.28 | 38.47 | 6669.00 |
| Sep 30, 2024 | 39.10 | 39.17 | 38.85 | 38.94 | 15858.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.76
Minimum
Mar 18 2020
45.52
Maximum
Jun 07 2021
36.21
Average
36.05
Median