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 Oct 2017 |
USD |
37.57 |
37.57 |
37.24 |
37.31 |
37.31 |
-0.185 (-0.49%)
|
38,649 |
| 18 Oct 2017 |
USD |
37.33 |
37.63 |
37.33 |
37.495 |
37.495 |
+0.04 (+0.11%)
|
3,565 |
| 17 Oct 2017 |
USD |
37.48 |
37.48 |
37.455 |
37.455 |
37.455 |
-0.225 (-0.60%)
|
2,740 |
| 16 Oct 2017 |
USD |
37.34 |
37.68 |
37.34 |
37.68 |
37.68 |
+0.035 (+0.09%)
|
263 |
| 13 Oct 2017 |
USD |
37.48 |
37.68 |
37.48 |
37.645 |
37.645 |
+0.145 (+0.39%)
|
1,684 |
| 11 Oct 2017 |
USD |
37.5 |
37.5 |
37.5 |
37.5 |
37.5 |
+0.225 (+0.60%)
|
0 |
| 10 Oct 2017 |
USD |
37.29 |
37.29 |
36.9691 |
37.275 |
37.275 |
+0.305 (+0.82%)
|
2,748 |
| 9 Oct 2017 |
USD |
37.05 |
37.05 |
36.97 |
36.97 |
36.97 |
-0.015 (-0.04%)
|
96,500 |
| 6 Oct 2017 |
USD |
37.06 |
37.0776 |
36.985 |
36.985 |
36.985 |
+0.01 (+0.03%)
|
22,677 |
| 5 Oct 2017 |
USD |
37.03 |
37.16 |
36.975 |
36.975 |
36.975 |
-0.06 (-0.16%)
|
737 |
| 4 Oct 2017 |
USD |
37.15 |
37.15 |
37.035 |
37.035 |
37.035 |
-0.25 (-0.67%)
|
1,231 |
| 3 Oct 2017 |
USD |
37.23 |
37.34 |
37.21 |
37.285 |
37.285 |
+0.18 (+0.49%)
|
1,021 |
| 2 Oct 2017 |
USD |
36.96 |
37.105 |
36.96 |
37.105 |
37.105 |
+0.015 (+0.04%)
|
2,399 |
| 29 Sep 2017 |
USD |
37.09 |
37.09 |
37.09 |
37.09 |
37.09 |
+0.3 (+0.82%)
|
0 |
| 28 Sep 2017 |
USD |
36.79 |
36.79 |
36.79 |
36.79 |
36.79 |
+0.24 (+0.66%)
|
0 |
| 27 Sep 2017 |
USD |
36.65 |
36.68 |
36.55 |
36.55 |
36.55 |
+0.1 (+0.27%)
|
1,324 |
| 26 Sep 2017 |
USD |
36.67 |
36.67 |
36.45 |
36.45 |
36.45 |
-0.265 (-0.72%)
|
1,474 |
| 25 Sep 2017 |
USD |
36.715 |
36.715 |
36.715 |
36.715 |
36.715 |
-0.47 (-1.26%)
|
0 |
| 22 Sep 2017 |
USD |
37 |
37.185 |
37 |
37.185 |
37.185 |
+0.155 (+0.42%)
|
62 |
| 21 Sep 2017 |
USD |
37.1 |
37.1 |
37.03 |
37.03 |
37.03 |
-0.175 (-0.47%)
|
600 |
| 20 Sep 2017 |
USD |
37.17 |
37.205 |
37.17 |
37.205 |
37.205 |
-0.06 (-0.16%)
|
3,570 |
| 19 Sep 2017 |
USD |
37.29 |
37.45 |
37.265 |
37.265 |
37.265 |
+0.275 (+0.74%)
|
14,669 |
| 18 Sep 2017 |
USD |
37.15 |
37.16 |
36.99 |
36.99 |
36.99 |
-0.03 (-0.08%)
|
2,821 |
| 15 Sep 2017 |
USD |
37.02 |
37.02 |
37.02 |
37.02 |
37.02 |
+0.22 (+0.60%)
|
0 |
| 14 Sep 2017 |
USD |
36.8 |
36.8 |
36.8 |
36.8 |
36.8 |
+0.02 (+0.05%)
|
815 |
| 13 Sep 2017 |
USD |
37.15 |
37.15 |
36.78 |
36.78 |
36.78 |
-0.2 (-0.54%)
|
23,260 |
| 12 Sep 2017 |
USD |
37.2 |
37.2 |
36.98 |
36.98 |
36.98 |
-0.14 (-0.38%)
|
1,715 |
| 11 Sep 2017 |
USD |
37.05 |
37.2 |
37.05 |
37.12 |
37.12 |
+0.39 (+1.06%)
|
11,840 |
| 8 Sep 2017 |
USD |
36.73 |
36.73 |
36.73 |
36.73 |
36.73 |
+0.03 (+0.08%)
|
0 |
| 7 Sep 2017 |
USD |
36.7 |
36.7 |
36.7 |
36.7 |
36.7 |
+0.47 (+1.30%)
|
0 |
