First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
4 Oct 2024 |
GBX |
3,421.4501 |
3,426.5 |
3,421.4501 |
3,426.5 |
3,426.5 |
+40 (+1.18%)
|
2 |
3 Oct 2024 |
GBX |
3,408.55 |
3,408.55 |
3,380.2 |
3,386.5 |
3,386.5 |
+18.25 (+0.54%)
|
2 |
2 Oct 2024 |
GBX |
3,381 |
3,383 |
3,368.25 |
3,368.25 |
3,368.25 |
-23.75 (-0.70%)
|
3,924 |
1 Oct 2024 |
GBX |
3,420.675 |
3,420.675 |
3,392 |
3,392 |
3,392 |
-30.5 (-0.89%)
|
1,176 |
30 Sep 2024 |
GBX |
3,449.5 |
3,449.5 |
3,422.5 |
3,422.5 |
3,422.5 |
-49 (-1.41%)
|
0 |
27 Sep 2024 |
GBX |
3,449.5 |
3,471.5 |
3,446.5 |
3,471.5 |
3,471.5 |
+19.25 (+0.56%)
|
8,958 |
26 Sep 2024 |
GBX |
3,449.5 |
3,452.25 |
3,446.5 |
3,452.25 |
3,452.25 |
+40.75 (+1.19%)
|
8,958 |
25 Sep 2024 |
GBX |
3,411.5 |
3,411.5 |
3,411.5 |
3,411.5 |
3,411.5 |
+7.75 (+0.23%)
|
170 |
24 Sep 2024 |
GBX |
3,410 |
3,415.5 |
3,403.75 |
3,403.75 |
3,403.75 |
+24.5 (+0.73%)
|
495 |
23 Sep 2024 |
GBX |
3,379.25 |
3,407.13 |
3,379.25 |
3,379.25 |
3,379.25 |
-25.5 (-0.75%)
|
3 |
20 Sep 2024 |
GBX |
3,407.13 |
3,407.13 |
3,404.75 |
3,404.75 |
3,404.75 |
-36.5 (-1.06%)
|
490 |
19 Sep 2024 |
GBX |
3,357.5 |
3,441.25 |
3,331.5 |
3,441.25 |
3,441.25 |
+40.25 (+1.18%)
|
0 |
18 Sep 2024 |
GBX |
3,357.5 |
3,401 |
3,331.5 |
3,401 |
3,401 |
-3 (-0.09%)
|
0 |
17 Sep 2024 |
GBX |
3,357.5 |
3,404 |
3,331.5 |
3,404 |
3,404 |
+32.75 (+0.97%)
|
0 |
16 Sep 2024 |
GBX |
3,371.25 |
3,371.25 |
3,371.25 |
3,371.25 |
3,371.25 |
-3.75 (-0.11%)
|
90 |
13 Sep 2024 |
GBX |
3,357.5 |
3,375 |
3,331.5 |
3,375 |
3,375 |
+37.5 (+1.12%)
|
883 |
12 Sep 2024 |
GBX |
3,357.5 |
3,360.5 |
3,331.5 |
3,337.5 |
3,337.5 |
+18.75 (+0.56%)
|
883 |
11 Sep 2024 |
GBX |
3,332.407 |
3,332.407 |
3,318.75 |
3,318.75 |
3,318.75 |
+4.25 (+0.13%)
|
35 |
10 Sep 2024 |
GBX |
3,332.407 |
3,332.407 |
3,314.5 |
3,314.5 |
3,314.5 |
-43.75 (-1.30%)
|
35 |
9 Sep 2024 |
GBX |
3,352.235 |
3,358.95 |
3,352.235 |
3,358.25 |
3,358.25 |
+25 (+0.75%)
|
117 |
6 Sep 2024 |
GBX |
3,358 |
3,370 |
3,333.25 |
3,333.25 |
3,333.25 |
-56.5 (-1.67%)
|
31 |
5 Sep 2024 |
GBX |
3,394.708 |
3,394.708 |
3,389.75 |
3,389.75 |
3,389.75 |
+14.75 (+0.44%)
|
338 |
4 Sep 2024 |
GBX |
3,364.5 |
3,375.975 |
3,364.5 |
3,375 |
3,375 |
-27 (-0.79%)
|
103 |
3 Sep 2024 |
GBX |
3,464.5 |
3,464.5 |
3,388.15 |
3,402 |
3,402 |
-46 (-1.33%)
|
63 |
2 Sep 2024 |
GBX |
3,448.975 |
3,448.975 |
3,448 |
3,448 |
3,448 |
+2.5 (+0.07%)
|
388 |
30 Aug 2024 |
GBX |
3,440 |
3,445.5 |
3,439.5 |
3,445.5 |
3,445.5 |
+15.75 (+0.46%)
|
126 |
29 Aug 2024 |
GBX |
3,424 |
3,429.75 |
3,424 |
3,429.75 |
3,429.75 |
+8.5 (+0.25%)
|
222 |
28 Aug 2024 |
GBX |
3,424 |
3,424.5 |
3,421.25 |
3,421.25 |
3,421.25 |
+3.25 (+0.10%)
|
222 |
27 Aug 2024 |
GBX |
3,421 |
3,421 |
3,418 |
3,418 |
3,418 |
-14.5 (-0.42%)
|
280 |
23 Aug 2024 |
GBX |
3,415.512 |
3,432.5 |
3,415.512 |
3,432.5 |
3,432.5 |
+21.25 (+0.62%)
|
99 |