First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Jan 2018 |
USD |
41.02 |
41.075 |
41.02 |
41.075 |
41.075 |
+0.033 (+0.08%)
|
1,300 |
| 15 Jan 2018 |
USD |
41.0425 |
41.0425 |
41.0425 |
41.0425 |
41.0425 |
+0.415 (+1.02%)
|
0 |
| 12 Jan 2018 |
USD |
40.58 |
40.6275 |
40.58 |
40.6275 |
40.6275 |
+0.44 (+1.09%)
|
2,500 |
| 11 Jan 2018 |
USD |
39.955 |
40.255 |
39.955 |
40.1875 |
40.1875 |
+0.18 (+0.45%)
|
7,285 |
| 10 Jan 2018 |
USD |
40.02 |
40.035 |
40.0075 |
40.0075 |
40.0075 |
-0.028 (-0.07%)
|
2,138 |
| 9 Jan 2018 |
USD |
40.035 |
40.035 |
40.035 |
40.035 |
40.035 |
+0.048 (+0.12%)
|
0 |
| 8 Jan 2018 |
USD |
39.9875 |
39.9875 |
39.9875 |
39.9875 |
39.9875 |
+0.058 (+0.14%)
|
0 |
| 5 Jan 2018 |
USD |
39.93 |
39.93 |
39.93 |
39.93 |
39.93 |
+0.245 (+0.62%)
|
0 |
| 4 Jan 2018 |
USD |
39.74 |
39.805 |
39.655 |
39.685 |
39.685 |
+0.627 (+1.61%)
|
13,895 |
| 3 Jan 2018 |
USD |
39.04 |
39.135 |
39.02 |
39.0575 |
39.0575 |
+0.34 (+0.88%)
|
27,098 |
| 2 Jan 2018 |
USD |
38.615 |
38.7175 |
38.615 |
38.7175 |
38.7175 |
+0.163 (+0.42%)
|
1,165 |
| 29 Dec 2017 |
USD |
38.555 |
38.555 |
38.555 |
38.555 |
38.555 |
+0.14 (+0.36%)
|
0 |
| 28 Dec 2017 |
USD |
38.44 |
38.62 |
38.415 |
38.415 |
38.415 |
+0.035 (+0.09%)
|
9,454 |
| 27 Dec 2017 |
USD |
38.3 |
38.44 |
38.15 |
38.38 |
38.38 |
+0.365 (+0.96%)
|
36,314 |
| 22 Dec 2017 |
USD |
38.015 |
38.015 |
38.015 |
38.015 |
38.015 |
-0.245 (-0.64%)
|
0 |
| 21 Dec 2017 |
USD |
38.3 |
38.3 |
38.26 |
38.26 |
38.26 |
+0.185 (+0.49%)
|
16,995 |
| 20 Dec 2017 |
USD |
38.24 |
38.24 |
38.075 |
38.075 |
38.075 |
+0.015 (+0.04%)
|
5,866 |
| 19 Dec 2017 |
USD |
38.3 |
38.3 |
38.06 |
38.06 |
38.06 |
-0.11 (-0.29%)
|
2,773 |
| 18 Dec 2017 |
USD |
38.17 |
38.17 |
37.8652 |
38.17 |
38.17 |
+0.805 (+2.15%)
|
230 |
| 15 Dec 2017 |
USD |
37.48 |
37.48 |
37.365 |
37.365 |
37.365 |
-0.175 (-0.47%)
|
11,000 |
| 14 Dec 2017 |
USD |
37.63 |
37.63 |
37.54 |
37.54 |
37.54 |
-0.135 (-0.36%)
|
6,356 |
| 13 Dec 2017 |
USD |
37.68 |
37.74 |
37.6194 |
37.675 |
37.675 |
+0.01 (+0.03%)
|
691,021 |
| 12 Dec 2017 |
USD |
37.665 |
37.665 |
37.665 |
37.665 |
37.665 |
-0.195 (-0.52%)
|
0 |
| 11 Dec 2017 |
USD |
37.86 |
37.86 |
37.86 |
37.86 |
37.86 |
+0.2 (+0.53%)
|
0 |
| 8 Dec 2017 |
USD |
37.64 |
37.85 |
37.64 |
37.66 |
37.66 |
+0.08 (+0.21%)
|
1,573 |
| 7 Dec 2017 |
USD |
37.6 |
37.7 |
37.58 |
37.58 |
37.58 |
+0.005 (+0.01%)
|
2,340 |
| 6 Dec 2017 |
USD |
37.58 |
37.58 |
37.575 |
37.575 |
37.575 |
-0.395 (-1.04%)
|
580 |
| 5 Dec 2017 |
USD |
38.01 |
38.01 |
37.97 |
37.97 |
37.97 |
+0.075 (+0.20%)
|
65 |
| 4 Dec 2017 |
USD |
38.02 |
38.02 |
37.895 |
37.895 |
37.895 |
+0.065 (+0.17%)
|
1,265 |
| 1 Dec 2017 |
USD |
37.83 |
37.83 |
37.83 |
37.83 |
37.83 |
-0.315 (-0.83%)
|
0 |
