First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 May 2024 |
GBX |
3,600.5 |
3,600.5 |
3,542 |
3,571.5 |
3,571.5 |
+23.75 (+0.67%)
|
0 |
29 May 2024 |
GBX |
3,600.5 |
3,600.5 |
3,542 |
3,547.75 |
3,547.75 |
-56.25 (-1.56%)
|
122 |
28 May 2024 |
GBX |
3,632.65 |
3,632.65 |
3,592.01 |
3,604 |
3,604 |
+16 (+0.45%)
|
244 |
24 May 2024 |
GBX |
3,573.604 |
3,588 |
3,573.604 |
3,588 |
3,588 |
+1.75 (+0.05%)
|
221 |
23 May 2024 |
GBX |
3,590 |
3,590 |
3,586.25 |
3,586.25 |
3,586.25 |
+2.5 (+0.07%)
|
6,000 |
22 May 2024 |
GBX |
3,582.111 |
3,583.75 |
3,582.111 |
3,583.75 |
3,583.75 |
-20.25 (-0.56%)
|
160 |
21 May 2024 |
GBX |
3,599.525 |
3,604 |
3,595.071 |
3,604 |
3,604 |
-20.5 (-0.57%)
|
46 |
20 May 2024 |
GBX |
3,638.845 |
3,638.845 |
3,620.372 |
3,624.5 |
3,624.5 |
+11.5 (+0.32%)
|
39 |
17 May 2024 |
GBX |
3,613 |
3,613 |
3,613 |
3,613 |
3,613 |
-1 (-0.03%)
|
202 |
16 May 2024 |
GBX |
3,621.449 |
3,621.449 |
3,614 |
3,614 |
3,614 |
-8.25 (-0.23%)
|
140 |
15 May 2024 |
GBX |
3,615.675 |
3,622.25 |
3,615.675 |
3,622.25 |
3,622.25 |
+9.75 (+0.27%)
|
331 |
14 May 2024 |
GBX |
3,592.777 |
3,612.5 |
3,592.777 |
3,612.5 |
3,612.5 |
+22.25 (+0.62%)
|
10 |
13 May 2024 |
GBX |
3,592.777 |
3,592.777 |
3,590.25 |
3,590.25 |
3,590.25 |
+0.75 (+0.02%)
|
10 |
10 May 2024 |
GBX |
3,538 |
3,589.5 |
3,538 |
3,589.5 |
3,589.5 |
+21 (+0.59%)
|
316 |
9 May 2024 |
GBX |
3,538 |
3,568.5 |
3,538 |
3,568.5 |
3,568.5 |
+19.5 (+0.55%)
|
316 |
8 May 2024 |
GBX |
3,549.318 |
3,549.318 |
3,538 |
3,549 |
3,549 |
+5.5 (+0.16%)
|
316 |
7 May 2024 |
GBX |
3,528.349 |
3,543.5 |
3,528.349 |
3,543.5 |
3,543.5 |
+69.25 (+1.99%)
|
8 |
3 May 2024 |
GBX |
3,476 |
3,476 |
3,474.25 |
3,474.25 |
3,474.25 |
+7.75 (+0.22%)
|
7 |
2 May 2024 |
GBX |
3,462 |
3,466.5 |
3,462 |
3,466.5 |
3,466.5 |
+30.25 (+0.88%)
|
456 |
1 May 2024 |
GBX |
3,423.139 |
3,436.25 |
3,423.139 |
3,436.25 |
3,436.25 |
-5.25 (-0.15%)
|
311 |
30 Apr 2024 |
GBX |
3,441.5 |
3,441.5 |
3,441.5 |
3,441.5 |
3,441.5 |
-33 (-0.95%)
|
0 |
29 Apr 2024 |
GBX |
3,486.743 |
3,486.743 |
3,474.5 |
3,474.5 |
3,474.5 |
-8.5 (-0.24%)
|
8 |
26 Apr 2024 |
GBX |
3,477.5 |
3,483 |
3,477.5 |
3,483 |
3,483 |
+36.75 (+1.07%)
|
132 |
25 Apr 2024 |
GBX |
3,446.25 |
3,446.25 |
3,446.25 |
3,446.25 |
3,446.25 |
-25.75 (-0.74%)
|
2 |
24 Apr 2024 |
GBX |
3,484.5 |
3,485 |
3,472 |
3,472 |
3,472 |
-11.5 (-0.33%)
|
272 |
23 Apr 2024 |
GBX |
3,434.5499 |
3,483.5 |
3,434.5499 |
3,483.5 |
3,483.5 |
+35.5 (+1.03%)
|
88 |
22 Apr 2024 |
GBX |
3,434.55 |
3,448 |
3,434.55 |
3,448 |
3,448 |
+46.75 (+1.37%)
|
88 |
19 Apr 2024 |
GBX |
3,391.05 |
3,401.25 |
3,391.05 |
3,401.25 |
3,401.25 |
+0.75 (+0.02%)
|
1 |
18 Apr 2024 |
GBX |
3,355.477 |
3,400.5 |
3,355.477 |
3,400.5 |
3,400.5 |
+29.25 (+0.87%)
|
143 |
17 Apr 2024 |
GBX |
3,371.25 |
3,371.25 |
3,371.25 |
3,371.25 |
3,371.25 |
+8 (+0.24%)
|
161 |