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 Nov 2017 |
USD |
38.05 |
38.155 |
38.05 |
38.145 |
38.145 |
+0.275 (+0.73%)
|
5,302 |
| 29 Nov 2017 |
USD |
38.12 |
38.24 |
37.86 |
37.87 |
37.87 |
+0.13 (+0.34%)
|
28,792 |
| 28 Nov 2017 |
USD |
37.37 |
37.8527 |
37.37 |
37.74 |
37.74 |
-0.02 (-0.05%)
|
1,103 |
| 27 Nov 2017 |
USD |
37.76 |
37.76 |
37.76 |
37.76 |
37.76 |
-0.19 (-0.50%)
|
0 |
| 24 Nov 2017 |
USD |
37.95 |
37.95 |
37.95 |
37.95 |
37.95 |
+0.32 (+0.85%)
|
0 |
| 23 Nov 2017 |
USD |
37.43 |
37.63 |
37.43 |
37.63 |
37.63 |
+0.235 (+0.63%)
|
12,497 |
| 22 Nov 2017 |
USD |
37.53 |
37.53 |
37.395 |
37.395 |
37.395 |
-0.015 (-0.04%)
|
32,336 |
| 21 Nov 2017 |
USD |
37.1 |
37.41 |
37.1 |
37.41 |
37.41 |
+0.195 (+0.52%)
|
701 |
| 20 Nov 2017 |
USD |
37.12 |
37.215 |
37.12 |
37.215 |
37.215 |
+0.26 (+0.70%)
|
690 |
| 17 Nov 2017 |
USD |
36.93 |
37.09 |
36.93 |
36.955 |
36.955 |
-0.105 (-0.28%)
|
5,889 |
| 16 Nov 2017 |
USD |
37.13 |
37.13 |
37.06 |
37.06 |
37.06 |
+0.25 (+0.68%)
|
2,077 |
| 15 Nov 2017 |
USD |
36.81 |
36.81 |
36.81 |
36.81 |
36.81 |
-0.055 (-0.15%)
|
0 |
| 14 Nov 2017 |
USD |
37.03 |
37.04 |
36.865 |
36.865 |
36.865 |
+0.135 (+0.37%)
|
5,660 |
| 13 Nov 2017 |
USD |
36.71 |
36.73 |
36.58 |
36.73 |
36.73 |
-0.385 (-1.04%)
|
11,991 |
| 10 Nov 2017 |
USD |
37.09 |
37.115 |
37.09 |
37.115 |
37.115 |
-0.07 (-0.19%)
|
2,175 |
| 9 Nov 2017 |
USD |
37.34 |
37.53 |
37.11 |
37.185 |
37.185 |
-0.29 (-0.77%)
|
3,123 |
| 8 Nov 2017 |
USD |
37.51 |
37.52 |
37.41 |
37.475 |
37.475 |
-0.07 (-0.19%)
|
15,559 |
| 7 Nov 2017 |
USD |
37.7744 |
37.7744 |
37.545 |
37.545 |
37.545 |
-0.12 (-0.32%)
|
176 |
| 6 Nov 2017 |
USD |
37.81 |
37.81 |
37.665 |
37.665 |
37.665 |
-0.135 (-0.36%)
|
1,485 |
| 3 Nov 2017 |
USD |
37.8 |
37.8 |
37.8 |
37.8 |
37.8 |
-0.1 (-0.26%)
|
0 |
| 2 Nov 2017 |
USD |
37.9 |
37.9 |
37.9 |
37.9 |
37.9 |
+0.045 (+0.12%)
|
125,615 |
| 1 Nov 2017 |
USD |
37.74 |
37.855 |
37.74 |
37.855 |
37.855 |
+0.21 (+0.56%)
|
2,429 |
| 31 Oct 2017 |
USD |
37.45 |
37.645 |
37.45 |
37.645 |
37.645 |
+0.245 (+0.66%)
|
1,407 |
| 30 Oct 2017 |
USD |
37.48 |
37.66 |
37.4 |
37.4 |
37.4 |
+0.16 (+0.43%)
|
3,040 |
| 27 Oct 2017 |
USD |
37.63 |
37.63 |
37.24 |
37.24 |
37.24 |
-0.24 (-0.64%)
|
730 |
| 26 Oct 2017 |
USD |
37.62 |
37.62 |
37.48 |
37.48 |
37.48 |
+0.18 (+0.48%)
|
590 |
| 25 Oct 2017 |
USD |
37.51 |
37.51 |
37.3 |
37.3 |
37.3 |
-0.19 (-0.51%)
|
1,236 |
| 24 Oct 2017 |
USD |
37.31 |
37.49 |
37.2725 |
37.49 |
37.49 |
+0.335 (+0.90%)
|
313,670 |
| 23 Oct 2017 |
USD |
37.29 |
37.29 |
37.155 |
37.155 |
37.155 |
-0.11 (-0.30%)
|
119 |
| 20 Oct 2017 |
USD |
37.3 |
37.3 |
37.265 |
37.265 |
37.265 |
-0.045 (-0.12%)
|
435 |
