First Trust Europe AlphaDEX® ETF (FEP)
37.81
+0.37
(+0.99%)
USD |
NASDAQ |
Mar 27, 16:00
FEP Price: 37.81 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 37.56 | 37.82 | 37.51 | 37.81 | 57777.00 |
Mar 26, 2024 | 37.57 | 37.64 | 37.44 | 37.44 | 11985.00 |
Mar 25, 2024 | 37.34 | 37.38 | 37.27 | 37.32 | 13496.00 |
Mar 22, 2024 | 37.31 | 37.31 | 37.12 | 37.24 | 9504.00 |
Mar 21, 2024 | 37.31 | 37.37 | 37.25 | 37.26 | 7947.00 |
Mar 20, 2024 | 37.06 | 37.70 | 37.04 | 37.61 | 23417.00 |
Mar 19, 2024 | 37.11 | 37.32 | 37.05 | 37.22 | 10314.00 |
Mar 18, 2024 | 37.21 | 37.21 | 36.99 | 37.00 | 26079.00 |
Mar 15, 2024 | 37.27 | 37.34 | 37.15 | 37.26 | 7629.00 |
Mar 14, 2024 | 37.22 | 37.22 | 36.87 | 36.98 | 9060.00 |
Mar 13, 2024 | 37.23 | 37.36 | 37.23 | 37.25 | 13174.00 |
Mar 12, 2024 | 37.02 | 37.25 | 36.97 | 37.21 | 25328.00 |
Mar 11, 2024 | 36.70 | 36.85 | 36.63 | 36.81 | 8051.00 |
Mar 08, 2024 | 36.98 | 37.03 | 36.74 | 36.80 | 12145.00 |
Mar 07, 2024 | 36.77 | 36.97 | 36.77 | 36.89 | 15766.00 |
Mar 06, 2024 | 36.61 | 36.66 | 36.49 | 36.56 | 9307.00 |
Mar 05, 2024 | 36.26 | 36.39 | 36.17 | 36.29 | 8853.00 |
Mar 04, 2024 | 36.30 | 36.48 | 36.11 | 36.31 | 12877.00 |
Mar 01, 2024 | 36.29 | 36.47 | 36.14 | 36.47 | 103635.0 |
Feb 29, 2024 | 36.30 | 36.30 | 35.90 | 36.14 | 10160.00 |
Feb 28, 2024 | 36.17 | 36.31 | 36.11 | 36.27 | 9535.00 |
Feb 27, 2024 | 36.18 | 36.35 | 36.18 | 36.28 | 14630.00 |
Feb 26, 2024 | 36.24 | 36.25 | 36.04 | 36.20 | 8978.00 |
Feb 23, 2024 | 36.20 | 36.27 | 36.16 | 36.25 | 6809.00 |
Feb 22, 2024 | 36.22 | 36.25 | 36.05 | 36.18 | 11060.00 |
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
35.81
Average
35.26
Median
Apr 27 2023