First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2024 |
USD |
46.105 |
46.525 |
46.105 |
46.525 |
46.525 |
+0.193 (+0.42%)
|
5,000 |
| 26 Sep 2024 |
USD |
46.105 |
46.3325 |
46.105 |
46.3325 |
46.3325 |
+0.765 (+1.68%)
|
5,000 |
| 25 Sep 2024 |
USD |
45.5675 |
45.5675 |
45.5675 |
45.5675 |
45.5675 |
0.0 (0.0%)
|
0 |
| 24 Sep 2024 |
USD |
45.545 |
45.5675 |
45.525 |
45.5675 |
45.5675 |
+0.445 (+0.99%)
|
296 |
| 23 Sep 2024 |
USD |
45.1225 |
45.1225 |
45.1225 |
45.1225 |
45.1225 |
-0.07 (-0.15%)
|
0 |
| 20 Sep 2024 |
USD |
45.1925 |
45.1925 |
45.1925 |
45.1925 |
45.1925 |
-0.482 (-1.06%)
|
0 |
| 19 Sep 2024 |
USD |
45.675 |
45.675 |
45.675 |
45.675 |
45.675 |
+0.765 (+1.70%)
|
0 |
| 18 Sep 2024 |
USD |
44.91 |
44.91 |
44.91 |
44.91 |
44.91 |
+0.08 (+0.18%)
|
0 |
| 17 Sep 2024 |
USD |
44.83 |
44.83 |
44.83 |
44.83 |
44.83 |
+0.32 (+0.72%)
|
0 |
| 16 Sep 2024 |
USD |
44.51 |
44.51 |
44.51 |
44.51 |
44.51 |
+0.128 (+0.29%)
|
0 |
| 13 Sep 2024 |
USD |
44.3825 |
44.3825 |
44.3825 |
44.3825 |
44.3825 |
+0.735 (+1.68%)
|
0 |
| 12 Sep 2024 |
USD |
43.86 |
43.86 |
43.6475 |
43.6475 |
43.6475 |
+0.432 (+1.00%)
|
62 |
| 11 Sep 2024 |
USD |
43.215 |
43.215 |
43.215 |
43.215 |
43.215 |
-0.08 (-0.18%)
|
0 |
| 10 Sep 2024 |
USD |
43.295 |
43.295 |
43.295 |
43.295 |
43.295 |
-0.593 (-1.35%)
|
0 |
| 9 Sep 2024 |
USD |
43.8875 |
43.8875 |
43.8875 |
43.8875 |
43.8875 |
+0.055 (+0.13%)
|
0 |
| 6 Sep 2024 |
USD |
43.8325 |
43.8325 |
43.8325 |
43.8325 |
43.8325 |
-0.767 (-1.72%)
|
0 |
| 5 Sep 2024 |
USD |
44.6 |
44.6 |
44.6 |
44.6 |
44.6 |
+0.225 (+0.51%)
|
0 |
| 4 Sep 2024 |
USD |
44.375 |
44.375 |
44.375 |
44.375 |
44.375 |
-0.168 (-0.38%)
|
0 |
| 3 Sep 2024 |
USD |
44.5425 |
44.5425 |
44.5425 |
44.5425 |
44.5425 |
-0.818 (-1.80%)
|
0 |
| 2 Sep 2024 |
USD |
45.5 |
45.5 |
45.36 |
45.36 |
45.36 |
+0.08 (+0.18%)
|
196 |
| 30 Aug 2024 |
USD |
45.28 |
45.28 |
45.28 |
45.28 |
45.28 |
+0.142 (+0.32%)
|
0 |
| 29 Aug 2024 |
USD |
45.1375 |
45.1375 |
45.1375 |
45.1375 |
45.1375 |
-0.028 (-0.06%)
|
0 |
| 28 Aug 2024 |
USD |
45.165 |
45.165 |
45.165 |
45.165 |
45.165 |
-0.182 (-0.40%)
|
0 |
| 27 Aug 2024 |
USD |
45.43 |
45.43 |
45.3475 |
45.3475 |
45.3475 |
-0.035 (-0.08%)
|
183 |
| 23 Aug 2024 |
USD |
45.3825 |
45.3825 |
45.3825 |
45.3825 |
45.3825 |
+0.723 (+1.62%)
|
0 |
| 22 Aug 2024 |
USD |
44.66 |
44.66 |
44.66 |
44.66 |
44.66 |
-0.058 (-0.13%)
|
0 |
| 21 Aug 2024 |
USD |
44.7175 |
44.7175 |
44.7175 |
44.7175 |
44.7175 |
+0.38 (+0.86%)
|
0 |
| 20 Aug 2024 |
USD |
44.3375 |
44.3375 |
44.3375 |
44.3375 |
44.3375 |
-0.163 (-0.37%)
|
0 |
| 19 Aug 2024 |
USD |
44.53 |
44.66 |
44.5 |
44.5 |
44.5 |
+0.63 (+1.44%)
|
5,151 |
| 16 Aug 2024 |
USD |
43.905 |
43.905 |
43.87 |
43.87 |
43.87 |
+0.152 (+0.35%)
|
1,905 |
