First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
19 Jan 2024 |
GBX |
3,161.5 |
3,170.427 |
3,161.5 |
3,163.25 |
3,163.25 |
-3.5 (-0.11%)
|
28 |
18 Jan 2024 |
GBX |
3,161.5 |
3,166.75 |
3,161.5 |
3,166.75 |
3,166.75 |
+17.75 (+0.56%)
|
28 |
17 Jan 2024 |
GBX |
3,143.5 |
3,149 |
3,143.5 |
3,149 |
3,149 |
-34.25 (-1.08%)
|
1,018 |
16 Jan 2024 |
GBX |
3,229.5 |
3,229.5 |
3,183.25 |
3,183.25 |
3,183.25 |
-27 (-0.84%)
|
0 |
15 Jan 2024 |
GBX |
3,210.25 |
3,210.25 |
3,210.25 |
3,210.25 |
3,210.25 |
-5.25 (-0.16%)
|
226 |
12 Jan 2024 |
GBX |
3,229.5 |
3,229.5 |
3,215.5 |
3,215.5 |
3,215.5 |
+4.25 (+0.13%)
|
21 |
11 Jan 2024 |
GBX |
3,229.5 |
3,229.5 |
3,211.25 |
3,211.25 |
3,211.25 |
-22.25 (-0.69%)
|
21 |
10 Jan 2024 |
GBX |
3,233.5 |
3,233.5 |
3,233.5 |
3,233.5 |
3,233.5 |
+3.25 (+0.10%)
|
169 |
9 Jan 2024 |
GBX |
3,239 |
3,241.324 |
3,230.25 |
3,230.25 |
3,230.25 |
-18 (-0.55%)
|
452 |
8 Jan 2024 |
GBX |
3,239 |
3,248.25 |
3,239 |
3,248.25 |
3,248.25 |
+12.75 (+0.39%)
|
452 |
5 Jan 2024 |
GBX |
3,245.025 |
3,245.025 |
3,235.5 |
3,235.5 |
3,235.5 |
-3.25 (-0.10%)
|
502 |
4 Jan 2024 |
GBX |
3,219 |
3,238.75 |
3,219 |
3,238.75 |
3,238.75 |
+40.25 (+1.26%)
|
623 |
3 Jan 2024 |
GBX |
3,220 |
3,220 |
3,191.8 |
3,198.5 |
3,198.5 |
-63.75 (-1.95%)
|
62,737 |
2 Jan 2024 |
GBX |
3,269.5 |
3,269.5 |
3,262.25 |
3,262.25 |
3,262.25 |
+12.25 (+0.38%)
|
224 |
29 Dec 2023 |
GBX |
3,246.585 |
3,250 |
3,246.585 |
3,250 |
3,250 |
+7.25 (+0.22%)
|
56 |
28 Dec 2023 |
GBX |
3,242.75 |
3,242.75 |
3,242.75 |
3,242.75 |
3,242.75 |
-9 (-0.28%)
|
56 |
27 Dec 2023 |
GBX |
3,223.5 |
3,254.66 |
3,223.5 |
3,251.75 |
3,251.75 |
+19.5 (+0.60%)
|
139 |
22 Dec 2023 |
GBX |
3,218 |
3,238.154 |
3,217.5 |
3,232.25 |
3,232.25 |
-9.75 (-0.30%)
|
0 |
21 Dec 2023 |
GBX |
3,218 |
3,242 |
3,217.5 |
3,242 |
3,242 |
-3.5 (-0.11%)
|
2,891 |
20 Dec 2023 |
GBX |
3,243.5 |
3,245.5 |
3,243.5 |
3,245.5 |
3,245.5 |
+31 (+0.96%)
|
401 |
19 Dec 2023 |
GBX |
3,213.5 |
3,214.5 |
3,213.5 |
3,214.5 |
3,214.5 |
+1.5 (+0.05%)
|
824 |
18 Dec 2023 |
GBX |
3,213 |
3,213 |
3,213 |
3,213 |
3,213 |
+3.25 (+0.10%)
|
34 |
15 Dec 2023 |
GBX |
3,245.5 |
3,245.5 |
3,200.46 |
3,209.75 |
3,209.75 |
-13 (-0.40%)
|
74 |
14 Dec 2023 |
GBX |
3,219.5 |
3,222.75 |
3,215.5 |
3,222.75 |
3,222.75 |
+31.75 (+0.99%)
|
708 |
13 Dec 2023 |
GBX |
3,202 |
3,202 |
3,191 |
3,191 |
3,191 |
+2.75 (+0.09%)
|
778 |
12 Dec 2023 |
GBX |
3,188.25 |
3,188.25 |
3,188.25 |
3,188.25 |
3,188.25 |
+4.75 (+0.15%)
|
2,490 |
11 Dec 2023 |
GBX |
3,183.5 |
3,183.5 |
3,183.5 |
3,183.5 |
3,183.5 |
+3.5 (+0.11%)
|
69 |
8 Dec 2023 |
GBX |
3,161 |
3,180 |
3,161 |
3,180 |
3,180 |
+1.5 (+0.05%)
|
156 |
7 Dec 2023 |
GBX |
3,178.5 |
3,178.5 |
3,158.85 |
3,178.5 |
3,178.5 |
-6 (-0.19%)
|
71 |
6 Dec 2023 |
GBX |
3,173 |
3,184.5 |
3,162.46 |
3,184.5 |
3,184.5 |
+23 (+0.73%)
|
1,701 |