First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2017 |
USD |
36.13 |
36.23 |
36.13 |
36.23 |
36.23 |
+0.115 (+0.32%)
|
700 |
| 5 Sep 2017 |
USD |
36.22 |
36.22 |
36.115 |
36.115 |
36.115 |
+0.12 (+0.33%)
|
16,050 |
| 4 Sep 2017 |
USD |
35.995 |
35.995 |
35.995 |
35.995 |
35.995 |
-0.02 (-0.06%)
|
0 |
| 1 Sep 2017 |
USD |
36.23 |
36.23 |
36.015 |
36.015 |
36.015 |
+0.2 (+0.56%)
|
2,700 |
| 31 Aug 2017 |
USD |
35.88 |
35.88 |
35.815 |
35.815 |
35.815 |
+0.19 (+0.53%)
|
830 |
| 30 Aug 2017 |
USD |
35.625 |
35.625 |
35.625 |
35.625 |
35.625 |
-0.005 (-0.01%)
|
0 |
| 29 Aug 2017 |
USD |
35.84 |
35.84 |
35.63 |
35.63 |
35.63 |
-0.21 (-0.59%)
|
2,360 |
| 25 Aug 2017 |
USD |
35.95 |
35.95 |
35.84 |
35.84 |
35.84 |
+0.14 (+0.39%)
|
40 |
| 24 Aug 2017 |
USD |
35.7 |
35.7 |
35.7 |
35.7 |
35.7 |
-0.105 (-0.29%)
|
0 |
| 23 Aug 2017 |
USD |
35.74 |
35.805 |
35.74 |
35.805 |
35.805 |
+0.2 (+0.56%)
|
850 |
| 22 Aug 2017 |
USD |
35.605 |
35.605 |
35.605 |
35.605 |
35.605 |
+0.045 (+0.13%)
|
0 |
| 21 Aug 2017 |
USD |
35.36 |
35.57 |
35.36 |
35.56 |
35.56 |
+0.25 (+0.71%)
|
650 |
| 18 Aug 2017 |
USD |
35.31 |
35.31 |
35.31 |
35.31 |
35.31 |
-0.33 (-0.93%)
|
0 |
| 17 Aug 2017 |
USD |
35.64 |
35.64 |
35.64 |
35.64 |
35.64 |
+0.03 (+0.08%)
|
0 |
| 16 Aug 2017 |
USD |
35.61 |
35.61 |
35.61 |
35.61 |
35.61 |
+0.115 (+0.32%)
|
0 |
| 15 Aug 2017 |
USD |
35.51 |
35.51 |
35.495 |
35.495 |
35.495 |
-0.04 (-0.11%)
|
425 |
| 14 Aug 2017 |
USD |
35.535 |
35.535 |
35.535 |
35.535 |
35.535 |
+0.465 (+1.33%)
|
0 |
| 11 Aug 2017 |
USD |
35.07 |
35.07 |
35.07 |
35.07 |
35.07 |
-0.29 (-0.82%)
|
0 |
| 10 Aug 2017 |
USD |
35.36 |
35.36 |
35.36 |
35.36 |
35.36 |
-0.19 (-0.53%)
|
0 |
| 9 Aug 2017 |
USD |
35.55 |
35.55 |
35.55 |
35.55 |
35.55 |
-0.325 (-0.91%)
|
0 |
| 8 Aug 2017 |
USD |
35.875 |
35.875 |
35.875 |
35.875 |
35.875 |
-0.05 (-0.14%)
|
0 |
| 7 Aug 2017 |
USD |
35.925 |
35.925 |
35.925 |
35.925 |
35.925 |
+0.075 (+0.21%)
|
0 |
| 4 Aug 2017 |
USD |
35.92 |
35.92 |
35.85 |
35.85 |
35.85 |
-0.055 (-0.15%)
|
116 |
| 3 Aug 2017 |
USD |
35.9 |
35.905 |
35.9 |
35.905 |
35.905 |
+0.19 (+0.53%)
|
702 |
| 2 Aug 2017 |
USD |
35.715 |
35.715 |
35.715 |
35.715 |
35.715 |
+0.1 (+0.28%)
|
0 |
| 1 Aug 2017 |
USD |
35.79 |
35.79 |
35.615 |
35.615 |
35.615 |
+0.285 (+0.81%)
|
830 |
| 31 Jul 2017 |
USD |
35.26 |
35.33 |
35.26 |
35.33 |
35.33 |
+0.195 (+0.56%)
|
2 |
| 28 Jul 2017 |
USD |
35.17 |
35.17 |
35.135 |
35.135 |
35.135 |
-0.29 (-0.82%)
|
5,000 |
| 27 Jul 2017 |
USD |
35.51 |
35.51 |
35.425 |
35.425 |
35.425 |
+0.005 (+0.01%)
|
969 |
| 26 Jul 2017 |
USD |
35.42 |
35.42 |
35.42 |
35.42 |
35.42 |
+0.11 (+0.31%)
|
0 |
