First Trust Eurozone AlphaDEX® Recent Share Price (LSE:FTEU)

LSE:FTEU - First Trust Eurozone AlphaDEX® First Trust Eurozone AlphaDEX®
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Feb 2018	USD	39.79	39.79	39.2	39.2	39.2	-0.55 (-1.38%)	29,511
26 Feb 2018	USD	39.95	39.95	39.745	39.75	39.75	+0.17 (+0.43%)	14,675
23 Feb 2018	USD	39.59	39.59	39.58	39.58	39.58	-0.107 (-0.27%)	1,380
22 Feb 2018	USD	39.415	39.745	39.415	39.6875	39.6875	+0.043 (+0.11%)	3,360
21 Feb 2018	USD	39.485	39.705	39.47	39.645	39.645	-0.068 (-0.17%)	2,500
20 Feb 2018	USD	39.64	39.7125	39.595	39.7125	39.7125	+0.107 (+0.27%)	1,005
19 Feb 2018	USD	39.805	39.89	39.605	39.605	39.605	-0.362 (-0.91%)	5,329
16 Feb 2018	USD	40.175	40.175	39.86	39.9675	39.9675	+0.357 (+0.90%)	3,373
15 Feb 2018	USD	39.89	39.91	39.4287	39.61	39.61	+0.398 (+1.01%)	3,586
14 Feb 2018	USD	39.2125	39.2125	39.2125	39.2125	39.2125	+0.63 (+1.63%)	0
13 Feb 2018	USD	38.675	38.705	38.5825	38.5825	38.5825	-0.075 (-0.19%)	10,154
12 Feb 2018	USD	38.44	38.67	38.44	38.6575	38.6575	+0.675 (+1.78%)	3,624
9 Feb 2018	USD	38.425	38.425	37.9825	37.9825	37.9825	-0.24 (-0.63%)	3,801
8 Feb 2018	USD	39.3	39.3	38.2225	38.2225	38.2225	-1.215 (-3.08%)	17,878
7 Feb 2018	USD	38.965	39.635	38.965	39.4375	39.4375	+0.615 (+1.58%)	27,335
6 Feb 2018	USD	38.465	39.395	38.39	38.8225	38.8225	-1.052 (-2.64%)	3,160
5 Feb 2018	USD	39.97	40.16	39.875	39.875	39.875	-0.627 (-1.55%)	10,980
2 Feb 2018	USD	41.305	41.305	40.5025	40.5025	40.5025	-0.772 (-1.87%)	6,742
1 Feb 2018	USD	41.505	41.805	41.275	41.275	41.275	-0.115 (-0.28%)	3,113
31 Jan 2018	USD	41.57	41.6	41.39	41.39	41.39	+0.152 (+0.37%)	3,228
30 Jan 2018	USD	41.2375	41.2375	41.2375	41.2375	41.2375	-0.295 (-0.71%)	0
29 Jan 2018	USD	41.89	41.895	41.5325	41.5325	41.5325	-0.388 (-0.92%)	15,389
26 Jan 2018	USD	41.875	41.965	41.875	41.92	41.92	-0.015 (-0.04%)	206,297
25 Jan 2018	USD	42	42.13	41.935	41.935	41.935	+0.077 (+0.19%)	13,190
24 Jan 2018	USD	41.8575	42.02	41.8575	41.8575	41.8575	+0.117 (+0.28%)	249
23 Jan 2018	USD	41.775	41.82	41.65	41.74	41.74	+0.055 (+0.13%)	2,722
22 Jan 2018	USD	41.705	41.725	41.11	41.685	41.685	+0.215 (+0.52%)	11,060
19 Jan 2018	USD	41.215	41.515	41.215	41.47	41.47	+0.36 (+0.88%)	11,850
18 Jan 2018	USD	41.1	41.12	40.99	41.11	41.11	+0.085 (+0.21%)	7,650
17 Jan 2018	USD	41.065	41.065	41.025	41.025	41.025	-0.05 (-0.12%)	200

Unicorn Response |