First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Dec 2023 |
GBX |
3,159.5 |
3,161.5 |
3,140.7 |
3,161.5 |
3,161.5 |
+9.75 (+0.31%)
|
29 |
4 Dec 2023 |
GBX |
3,157.5 |
3,157.5 |
3,148.8 |
3,151.75 |
3,151.75 |
-14.75 (-0.47%)
|
273 |
1 Dec 2023 |
GBX |
3,178 |
3,178 |
3,166.5 |
3,166.5 |
3,166.5 |
+7 (+0.22%)
|
32 |
30 Nov 2023 |
GBX |
3,167 |
3,169 |
3,159.5 |
3,159.5 |
3,159.5 |
+0.5 (+0.02%)
|
2,929 |
29 Nov 2023 |
GBX |
3,157 |
3,159 |
3,150.02 |
3,159 |
3,159 |
+15.5 (+0.49%)
|
1,015 |
28 Nov 2023 |
GBX |
3,143.5 |
3,151.3599 |
3,143.5 |
3,143.5 |
3,143.5 |
+5 (+0.16%)
|
22 |
27 Nov 2023 |
GBX |
3,151.36 |
3,151.36 |
3,138.5 |
3,138.5 |
3,138.5 |
-11 (-0.35%)
|
22 |
24 Nov 2023 |
GBX |
3,149.5 |
3,149.5 |
3,149.5 |
3,149.5 |
3,149.5 |
-0.75 (-0.02%)
|
17 |
23 Nov 2023 |
GBX |
3,140 |
3,150.25 |
3,137.1401 |
3,150.25 |
3,150.25 |
+7 (+0.22%)
|
720 |
22 Nov 2023 |
GBX |
3,140 |
3,143.25 |
3,137.14 |
3,143.25 |
3,143.25 |
+3.75 (+0.12%)
|
720 |
21 Nov 2023 |
GBX |
3,166.5 |
3,166.5 |
3,139.5 |
3,139.5 |
3,139.5 |
-36.25 (-1.14%)
|
719 |
20 Nov 2023 |
GBX |
3,176.5 |
3,176.5 |
3,175.648 |
3,175.75 |
3,175.75 |
+10.75 (+0.34%)
|
55 |
17 Nov 2023 |
GBX |
3,147 |
3,165 |
3,135.6 |
3,165 |
3,165 |
+36.25 (+1.16%)
|
285 |
16 Nov 2023 |
GBX |
3,147 |
3,147 |
3,128.75 |
3,128.75 |
3,128.75 |
-19.25 (-0.61%)
|
285 |
15 Nov 2023 |
GBX |
3,130.165 |
3,148 |
3,130.165 |
3,148 |
3,148 |
+28.75 (+0.92%)
|
255 |
14 Nov 2023 |
GBX |
3,068.5 |
3,119.25 |
3,067.184 |
3,119.25 |
3,119.25 |
+43.25 (+1.41%)
|
34 |
13 Nov 2023 |
GBX |
3,068.5 |
3,076 |
3,067.184 |
3,076 |
3,076 |
+25.25 (+0.83%)
|
34 |
10 Nov 2023 |
GBX |
3,050.75 |
3,050.75 |
3,050.75 |
3,050.75 |
3,050.75 |
-10.75 (-0.35%)
|
31 |
9 Nov 2023 |
GBX |
3,045.5 |
3,061.5 |
3,045.5 |
3,061.5 |
3,061.5 |
+27.25 (+0.90%)
|
320 |
8 Nov 2023 |
GBX |
3,013.5 |
3,034.25 |
3,013.5 |
3,034.25 |
3,034.25 |
+13.75 (+0.46%)
|
530 |
7 Nov 2023 |
GBX |
3,040.321 |
3,040.321 |
3,020.5 |
3,020.5 |
3,020.5 |
+5 (+0.17%)
|
31 |
6 Nov 2023 |
GBX |
3,015.5 |
3,015.5 |
3,015.5 |
3,015.5 |
3,015.5 |
-18.5 (-0.61%)
|
31 |
3 Nov 2023 |
GBX |
3,049.5 |
3,052 |
3,028.8 |
3,034 |
3,034 |
+8.25 (+0.27%)
|
7,131 |
2 Nov 2023 |
GBX |
3,025.75 |
3,025.75 |
3,025.75 |
3,025.75 |
3,025.75 |
+59.5 (+2.01%)
|
44 |
1 Nov 2023 |
GBX |
2,966.25 |
2,966.25 |
2,966.25 |
2,966.25 |
2,966.25 |
+19.75 (+0.67%)
|
280 |
31 Oct 2023 |
GBX |
2,950.5 |
2,967.7 |
2,946.5 |
2,946.5 |
2,946.5 |
+9.75 (+0.33%)
|
6,549 |
30 Oct 2023 |
GBX |
2,934 |
2,942.6 |
2,934 |
2,936.75 |
2,936.75 |
+28.25 (+0.97%)
|
14 |
27 Oct 2023 |
GBX |
2,936 |
2,936 |
2,908.5 |
2,908.5 |
2,908.5 |
-5.25 (-0.18%)
|
1,195 |
26 Oct 2023 |
GBX |
2,922.3001 |
2,922.3001 |
2,913.75 |
2,913.75 |
2,913.75 |
-19.5 (-0.66%)
|
660 |
25 Oct 2023 |
GBX |
2,922.3 |
2,933.25 |
2,922.3 |
2,933.25 |
2,933.25 |
-6.5 (-0.22%)
|
660 |