First Trust Europe AlphaDEX® Fund

FEP
🏛️ usa →
50.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.16 43.29 43.02 43.09 0.0M
2021-12-30 43.20 43.26 43.02 43.02 0.1M
2021-12-29 43.16 43.36 43.10 43.36 0.1M
2021-12-28 43.20 43.26 43.11 43.18 0.0M
2021-12-27 42.78 43.09 42.78 43.09 0.0M
2021-12-23 42.35 42.65 42.35 42.56 0.1M
2021-12-22 42.46 42.86 42.37 42.86 0.1M
2021-12-21 42.12 42.28 41.97 42.23 0.1M
2021-12-20 41.53 41.65 41.39 41.65 0.1M
2021-12-17 41.78 41.95 41.62 41.64 0.0M
2021-12-16 42.55 42.55 42.13 42.29 0.0M
2021-12-15 41.96 42.44 41.74 42.43 0.0M
2021-12-14 41.95 42.05 41.67 41.84 0.0M
2021-12-13 42.51 42.52 42.11 42.15 0.0M
2021-12-10 42.59 42.62 42.40 42.56 0.0M
2021-12-09 42.75 42.75 42.50 42.53 0.0M
2021-12-08 42.85 42.91 42.73 42.87 0.0M
2021-12-07 42.43 42.77 42.43 42.70 0.1M
2021-12-06 41.67 41.85 41.57 41.73 0.1M
2021-12-03 41.99 41.99 41.30 41.51 0.0M
2021-12-02 41.67 42.04 41.67 41.91 0.0M
2021-12-01 42.34 42.47 41.48 41.49 0.1M
2021-11-30 42.32 42.49 41.54 41.71 0.2M
2021-11-29 42.23 42.26 41.91 42.13 0.0M
2021-11-26 41.96 41.96 41.51 41.70 0.1M
2021-11-24 42.35 42.69 42.35 42.69 0.0M
2021-11-23 43.06 43.06 42.68 42.88 0.0M
2021-11-22 43.42 43.65 43.29 43.35 0.0M
2021-11-19 43.57 43.59 43.30 43.35 0.1M
2021-11-18 43.89 44.00 43.69 43.90 0.0M
2021-11-17 43.87 43.95 43.79 43.95 0.0M
2021-11-16 43.94 44.03 43.79 43.81 0.0M
2021-11-15 44.26 44.30 43.95 44.03 0.0M
2021-11-12 44.06 44.23 44.04 44.11 0.0M
2021-11-11 44.02 44.16 43.94 44.05 0.0M
2021-11-10 43.94 44.07 43.59 43.59 0.0M
2021-11-09 44.45 44.47 44.07 44.21 0.1M
2021-11-08 44.24 44.36 44.19 44.28 0.0M
2021-11-05 44.11 44.11 43.90 44.06 0.0M
2021-11-04 44.23 44.26 44.03 44.19 0.0M
2021-11-03 43.86 44.35 43.84 44.24 0.0M
2021-11-02 43.89 43.93 43.75 43.83 0.0M
2021-11-01 43.91 44.06 43.84 44.06 0.1M
2021-10-29 43.75 43.75 43.46 43.61 0.2M
2021-10-28 43.87 44.23 43.87 44.11 0.1M
2021-10-27 43.98 44.07 43.82 43.91 0.0M
2021-10-26 44.07 44.08 43.81 43.93 0.1M
2021-10-25 43.81 43.92 43.77 43.91 0.0M
2021-10-22 43.69 43.91 43.63 43.79 0.0M
2021-10-21 43.44 43.58 43.40 43.57 0.0M
2021-10-20 43.53 43.68 43.34 43.65 0.0M
2021-10-19 43.43 43.59 43.43 43.59 0.0M
2021-10-18 43.16 43.30 43.06 43.24 0.1M
2021-10-15 43.29 43.44 43.28 43.44 0.1M
2021-10-14 43.00 43.11 42.93 43.02 0.0M
2021-10-13 42.44 42.67 42.36 42.67 0.1M
2021-10-12 41.85 42.03 41.84 42.02 0.0M
2021-10-11 41.80 42.00 41.71 41.74 0.1M
2021-10-08 42.04 42.04 41.84 41.85 0.0M
2021-10-07 41.85 42.07 41.83 41.85 0.1M
2021-10-06 41.45 41.72 41.31 41.66 0.1M
2021-10-05 41.92 42.30 41.87 42.15 0.0M
2021-10-04 42.04 42.12 41.70 41.84 0.1M
2021-10-01 42.04 42.20 41.75 42.10 0.1M
2021-09-30 42.08 42.16 41.79 41.91 0.0M
2021-09-29 42.20 42.25 41.93 41.94 0.1M
2021-09-28 42.55 42.55 42.15 42.21 0.1M
2021-09-27 43.04 43.24 43.04 43.09 0.0M
2021-09-24 43.12 43.24 43.09 43.15 0.0M
2021-09-23 43.40 43.71 43.40 43.56 0.0M
2021-09-22 43.22 43.57 43.19 43.41 0.0M
2021-09-21 42.77 42.97 42.59 42.59 0.0M
2021-09-20 42.24 42.49 42.03 42.29 0.1M
2021-09-17 43.99 43.99 43.36 43.48 0.0M
2021-09-16 44.10 44.20 43.93 44.20 0.0M
2021-09-15 44.10 44.28 44.03 44.28 0.0M
2021-09-14 44.50 44.50 44.03 44.09 0.0M
2021-09-13 44.28 44.28 44.08 44.23 0.0M
2021-09-10 44.26 44.32 43.88 43.88 0.0M
2021-09-09 44.07 44.31 44.05 44.08 0.0M
2021-09-08 44.35 44.39 44.05 44.17 0.0M
2021-09-07 44.80 44.81 44.60 44.61 0.0M
2021-09-03 44.85 44.94 44.79 44.86 0.0M
2021-09-02 44.93 45.03 44.87 44.99 0.0M
2021-09-01 44.59 44.79 44.59 44.68 0.0M
2021-08-31 44.62 44.64 44.39 44.46 0.0M
2021-08-30 44.67 44.73 44.53 44.69 0.1M
2021-08-27 44.14 44.66 44.14 44.62 0.0M
2021-08-26 44.21 44.25 44.02 44.11 0.0M
2021-08-25 44.19 44.33 44.09 44.30 0.0M
2021-08-24 44.04 44.22 44.00 44.04 0.0M
2021-08-23 43.90 44.14 43.86 44.07 0.0M
2021-08-20 43.27 43.63 43.27 43.54 0.0M
2021-08-19 43.33 43.52 43.26 43.43 0.0M
2021-08-18 44.10 44.28 43.97 44.04 0.0M
2021-08-17 44.20 44.25 43.88 44.03 0.1M
2021-08-16 44.50 44.61 44.36 44.61 0.0M
2021-08-13 44.76 44.92 44.71 44.92 0.0M
2021-08-12 44.59 44.69 44.51 44.60 0.0M
2021-08-11 44.50 44.66 44.45 44.66 0.1M
2021-08-10 44.11 44.26 44.11 44.18 0.0M
2021-08-09 44.08 44.15 44.02 44.03 0.0M
2021-08-06 44.23 44.29 44.05 44.05 0.0M
2021-08-05 44.22 44.35 44.22 44.25 0.0M
2021-08-04 44.33 44.38 44.13 44.14 0.0M
2021-08-03 44.07 44.22 43.95 44.16 0.0M
2021-08-02 44.06 44.16 43.80 43.80 0.1M
2021-07-30 43.86 43.95 43.61 43.63 0.2M
2021-07-29 43.82 43.90 43.73 43.82 0.1M
2021-07-28 43.30 43.54 43.25 43.46 0.1M
2021-07-27 43.27 43.41 43.15 43.30 0.0M
2021-07-26 43.28 43.61 43.28 43.61 0.1M
2021-07-23 43.12 43.28 43.04 43.19 0.1M
2021-07-22 43.01 43.02 42.69 42.88 0.0M
2021-07-21 42.43 42.67 42.37 42.66 0.0M
2021-07-20 41.16 41.76 41.11 41.71 0.0M
2021-07-19 41.46 41.46 41.15 41.36 0.0M
2021-07-16 42.76 42.78 42.35 42.40 0.1M
2021-07-15 42.80 42.92 42.61 42.77 0.0M
2021-07-14 43.34 43.37 43.16 43.18 0.1M
2021-07-13 43.15 43.25 42.98 42.98 0.0M
2021-07-12 43.12 43.44 43.09 43.33 0.1M
2021-07-09 42.91 43.24 42.80 43.16 0.0M
2021-07-08 42.22 42.38 42.10 42.31 0.0M
2021-07-07 42.99 43.06 42.75 42.99 0.2M
2021-07-06 43.13 43.13 42.64 42.76 0.1M
2021-07-02 42.94 43.11 42.84 43.05 0.1M
2021-07-01 42.84 42.97 42.77 42.97 0.1M
2021-06-30 42.68 42.81 42.49 42.68 0.1M
2021-06-29 42.91 43.01 42.89 42.96 0.4M
2021-06-28 43.07 43.07 42.74 42.89 0.0M
2021-06-25 43.26 43.36 43.15 43.34 0.0M
2021-06-24 43.12 43.26 43.02 43.21 0.0M
2021-06-23 43.64 43.74 43.40 43.53 0.1M
2021-06-22 43.47 43.81 43.41 43.79 0.1M
2021-06-21 43.21 43.63 43.21 43.62 0.0M
2021-06-18 43.06 43.06 42.83 42.92 0.0M
2021-06-17 44.08 44.11 43.64 43.90 0.0M
2021-06-16 44.91 44.98 44.42 44.60 0.0M
2021-06-15 45.14 45.14 45.03 45.10 0.0M
2021-06-14 45.27 45.39 45.23 45.34 0.0M
2021-06-11 45.29 45.36 45.13 45.36 0.0M
2021-06-10 45.21 45.36 45.12 45.19 0.1M
2021-06-09 45.32 45.32 45.11 45.27 0.0M
2021-06-08 45.35 45.46 45.29 45.36 0.0M
2021-06-07 45.35 45.52 45.32 45.52 0.0M
2021-06-04 45.14 45.24 45.05 45.23 0.0M
2021-06-03 44.87 44.91 44.77 44.82 0.0M
2021-06-02 45.04 45.24 44.97 45.24 0.0M
2021-06-01 45.18 45.27 45.03 45.16 0.0M
2021-05-28 44.47 44.69 44.40 44.50 0.0M
2021-05-27 44.30 44.49 44.30 44.49 0.0M
2021-05-26 43.95 44.10 43.90 43.92 0.0M
2021-05-25 44.26 44.26 44.02 44.05 0.0M
2021-05-24 43.94 44.19 43.88 44.11 0.1M
2021-05-21 43.83 43.84 43.65 43.80 0.0M
2021-05-20 43.53 43.84 43.49 43.84 0.0M
2021-05-19 43.09 43.48 42.94 43.28 0.0M
2021-05-18 44.03 44.03 43.73 43.80 0.0M
2021-05-17 43.55 43.71 43.45 43.69 0.0M
2021-05-14 43.24 43.65 43.19 43.61 0.0M
2021-05-13 42.58 42.99 42.58 42.87 0.0M
2021-05-12 42.90 43.10 42.50 42.57 0.1M
2021-05-11 42.89 43.28 42.84 43.11 0.1M
2021-05-10 43.94 44.01 43.59 43.72 0.0M
2021-05-07 43.24 43.78 43.24 43.74 0.0M
2021-05-06 42.86 43.15 42.75 43.14 0.1M
2021-05-05 42.65 42.91 42.59 42.91 0.1M
2021-05-04 42.22 42.38 41.82 42.08 0.1M
2021-05-03 42.72 43.01 42.72 43.01 0.0M
2021-04-30 42.69 42.77 42.22 42.28 0.0M
2021-04-29 43.12 43.13 42.70 42.91 0.1M
2021-04-28 42.88 43.12 42.74 43.11 0.3M
2021-04-27 42.76 42.99 42.74 42.93 0.0M
2021-04-26 42.84 42.94 42.82 42.83 0.0M
2021-04-23 42.33 42.73 42.33 42.69 0.0M
2021-04-22 42.37 42.37 41.98 42.07 0.1M
2021-04-21 41.74 42.34 41.74 42.26 0.1M
2021-04-20 42.50 42.50 42.01 42.17 0.0M
2021-04-19 43.00 43.02 42.78 42.92 0.0M
2021-04-16 42.66 42.95 42.62 42.85 1.5M
2021-04-15 42.32 42.35 42.15 42.35 0.1M
2021-04-14 42.09 42.24 42.00 42.17 0.2M
2021-04-13 41.98 42.24 41.96 42.24 0.1M
2021-04-12 41.86 41.89 41.67 41.72 0.1M
2021-04-09 41.91 42.13 41.87 42.13 0.0M
2021-04-08 41.93 42.06 41.76 41.94 0.0M
2021-04-07 41.87 42.01 41.76 41.83 0.0M
2021-04-06 41.64 41.85 41.63 41.72 0.1M
2021-04-05 41.78 42.27 41.78 42.11 0.1M
2021-04-01 41.08 41.51 41.02 41.51 0.1M
2021-03-31 40.76 40.89 40.64 40.66 0.1M
2021-03-30 40.46 40.67 40.42 40.58 0.1M
2021-03-29 40.57 40.65 40.36 40.53 0.0M
2021-03-26 40.52 40.90 40.48 40.90 0.0M
2021-03-25 39.91 40.27 39.85 40.16 0.0M
2021-03-24 40.30 40.47 40.12 40.24 0.0M
2021-03-23 40.67 40.77 40.29 40.45 0.0M
2021-03-22 40.72 40.98 40.67 40.83 0.1M
2021-03-19 40.48 40.73 40.19 40.68 0.0M
2021-03-18 40.81 41.02 40.52 40.52 0.0M
2021-03-17 40.54 40.95 40.43 40.84 0.0M
2021-03-16 40.78 40.89 40.68 40.84 0.0M
2021-03-15 40.37 40.57 40.17 40.57 0.1M
2021-03-12 40.21 40.60 40.21 40.51 0.0M
2021-03-11 40.55 40.70 40.38 40.63 0.1M
2021-03-10 40.11 40.27 39.97 40.13 0.0M
2021-03-09 39.85 40.10 39.77 40.04 0.0M
2021-03-08 39.04 39.36 39.04 39.24 0.1M
2021-03-05 39.31 39.31 38.60 39.13 0.0M
2021-03-04 39.48 39.66 38.85 38.98 0.0M
2021-03-03 39.77 39.91 39.51 39.54 0.1M
2021-03-02 39.85 39.96 39.66 39.86 0.0M
2021-03-01 39.45 39.73 39.45 39.70 0.0M
2021-02-26 39.30 39.30 38.94 38.99 0.0M
2021-02-25 40.17 40.28 39.33 39.33 0.1M
2021-02-24 39.71 40.17 39.62 39.97 0.0M
2021-02-23 39.47 39.74 39.22 39.57 0.0M
2021-02-22 39.94 40.12 39.78 39.95 0.0M
2021-02-19 40.16 40.34 40.00 40.09 0.0M
2021-02-18 39.87 39.96 39.64 39.93 0.0M
2021-02-17 40.11 40.16 39.85 40.03 0.0M
2021-02-16 40.63 40.77 40.54 40.54 0.1M
2021-02-12 39.90 40.15 39.87 40.10 0.0M
2021-02-11 39.85 40.01 39.77 40.01 0.0M
2021-02-10 39.82 39.86 39.42 39.42 0.0M
2021-02-09 39.57 39.81 39.49 39.64 0.0M
2021-02-08 39.68 39.78 39.44 39.55 0.0M
2021-02-05 39.36 39.62 39.33 39.62 0.0M
2021-02-04 39.05 39.19 38.94 39.10 0.0M
2021-02-03 39.27 39.34 39.14 39.27 0.0M
2021-02-02 38.91 39.21 38.85 39.12 0.0M
2021-02-01 38.76 38.79 38.56 38.62 0.0M
2021-01-29 38.44 38.54 37.96 38.20 0.1M
2021-01-28 38.63 38.99 38.62 38.68 0.1M
2021-01-27 38.30 38.60 37.93 38.19 0.1M
2021-01-26 39.25 39.28 39.00 39.11 0.1M
2021-01-25 39.03 39.07 38.79 39.03 0.1M
2021-01-22 39.38 39.63 39.32 39.40 0.1M
2021-01-21 39.78 39.90 39.58 39.81 0.1M
2021-01-20 39.35 39.57 39.25 39.44 0.1M
2021-01-19 39.25 39.25 39.04 39.15 0.1M
2021-01-15 39.14 39.14 38.71 38.90 0.1M
2021-01-14 39.57 39.86 39.57 39.78 0.1M
2021-01-13 39.54 39.62 39.40 39.40 0.0M
2021-01-12 39.31 39.55 39.14 39.47 0.0M
2021-01-11 39.22 39.44 39.14 39.28 0.0M
2021-01-08 40.07 40.13 39.72 39.93 0.1M
2021-01-07 39.81 39.99 39.75 39.87 0.0M
2021-01-06 39.52 40.05 39.50 39.83 0.1M
2021-01-05 39.06 39.47 39.00 39.24 0.0M
2021-01-04 39.39 39.43 38.69 39.00 0.1M