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
2024-12-31 36.03 36.12 35.71 35.81 0.0M
2024-12-30 35.86 36.68 35.65 35.88 0.0M
2024-12-27 35.89 36.00 35.82 35.99 0.0M
2024-12-26 36.03 36.13 35.82 36.04 0.0M
2024-12-24 35.69 35.96 35.69 35.96 0.0M
2024-12-23 35.63 35.74 35.56 35.74 0.0M
2024-12-20 35.38 35.82 35.30 35.62 0.0M
2024-12-19 35.76 35.77 35.43 35.46 0.0M
2024-12-18 36.49 36.56 35.54 35.54 0.0M
2024-12-17 36.53 36.53 36.32 36.34 0.0M
2024-12-16 36.72 36.95 36.62 36.81 0.0M
2024-12-13 37.06 37.09 36.84 36.93 0.0M
2024-12-12 37.24 37.41 36.98 37.01 0.1M
2024-12-11 37.33 37.37 37.11 37.33 0.0M
2024-12-10 37.39 37.39 36.18 37.23 0.0M
2024-12-09 37.72 37.78 37.45 37.50 0.0M
2024-12-06 37.69 37.79 37.44 37.46 0.0M
2024-12-05 37.58 37.75 37.57 37.71 0.0M
2024-12-04 37.17 37.30 37.10 37.12 0.1M
2024-12-03 36.94 37.08 36.82 36.99 0.0M
2024-12-02 36.75 36.84 36.51 36.82 0.0M
2024-11-29 36.67 37.05 36.67 37.05 0.0M
2024-11-27 36.38 36.60 36.37 36.57 0.0M
2024-11-26 36.50 36.50 36.09 36.17 0.0M
2024-11-25 36.59 36.72 36.44 36.56 0.0M
2024-11-22 36.20 36.50 36.20 36.34 0.0M
2024-11-21 36.36 36.50 36.30 36.44 0.0M
2024-11-20 36.47 36.56 36.29 36.56 0.0M
2024-11-19 36.29 36.67 36.29 36.56 0.0M
2024-11-18 36.65 36.90 36.61 36.83 0.0M
2024-11-15 36.75 36.75 36.56 36.72 0.0M
2024-11-14 36.75 36.82 36.56 36.56 0.0M
2024-11-13 36.55 36.55 36.16 36.41 0.0M
2024-11-12 36.93 37.01 36.40 36.53 0.0M
2024-11-11 37.47 37.53 37.30 37.36 0.0M
2024-11-08 37.39 37.39 37.04 37.25 0.0M
2024-11-07 37.73 37.88 37.56 37.83 0.0M
2024-11-06 37.13 37.28 36.88 37.18 0.0M
2024-11-05 37.81 38.07 37.78 38.05 0.0M
2024-11-04 37.79 37.86 37.51 37.59 0.0M
2024-11-01 37.73 37.73 37.39 37.46 0.0M
2024-10-31 37.52 37.52 37.06 37.37 0.0M
2024-10-30 37.49 37.75 37.49 37.57 0.0M
2024-10-29 37.80 37.81 37.62 37.73 0.0M
2024-10-28 37.85 38.08 37.80 37.98 0.0M
2024-10-25 37.99 37.99 37.65 37.75 0.0M
2024-10-24 37.94 37.97 37.70 37.80 0.0M
2024-10-23 37.75 37.80 37.49 37.61 0.0M
2024-10-22 38.02 38.08 37.94 37.96 0.0M
2024-10-21 38.46 38.46 38.06 38.16 0.0M
2024-10-18 38.49 38.54 38.40 38.46 0.0M
2024-10-17 38.32 38.33 38.16 38.18 0.0M
2024-10-16 38.24 38.25 38.11 38.20 0.0M
2024-10-15 38.34 38.34 37.97 38.06 0.0M
2024-10-14 38.11 38.30 38.11 38.24 0.0M
2024-10-11 38.13 38.34 38.13 38.26 0.0M
2024-10-10 38.07 38.07 37.92 38.06 0.0M
2024-10-09 37.90 38.23 37.90 38.09 0.0M
2024-10-08 38.08 38.11 37.85 38.09 0.0M
2024-10-07 38.21 38.27 37.94 38.08 0.0M
2024-10-04 38.11 38.38 38.11 38.38 0.0M
2024-10-03 37.95 37.95 37.81 37.86 0.0M
2024-10-02 38.28 38.32 38.14 38.25 0.1M
2024-10-01 38.81 38.81 38.28 38.47 0.0M
2024-09-30 39.10 39.17 38.85 38.94 0.0M
2024-09-27 39.50 39.52 39.26 39.38 0.0M
2024-09-26 39.26 39.51 39.18 39.41 0.0M
2024-09-25 39.32 39.32 38.93 39.09 0.0M
2024-09-24 39.14 39.24 39.10 39.21 0.0M
2024-09-23 38.95 38.95 38.83 38.86 0.0M
2024-09-20 39.02 39.02 38.81 38.94 0.0M
2024-09-19 39.21 39.47 39.13 39.33 0.0M
2024-09-18 38.56 38.99 38.49 38.66 0.0M
2024-09-17 38.64 38.64 38.27 38.40 0.0M
2024-09-16 38.32 38.54 38.27 38.54 0.0M
2024-09-13 38.20 38.29 38.07 38.20 0.0M
2024-09-12 37.44 37.87 37.39 37.87 0.0M
2024-09-11 37.31 37.49 37.02 37.44 0.0M
2024-09-10 37.38 37.38 37.01 37.21 0.0M
2024-09-09 37.63 37.83 37.57 37.73 0.0M
2024-09-06 38.03 38.03 37.37 37.40 0.0M
2024-09-05 38.32 38.32 38.10 38.20 0.0M
2024-09-04 38.00 38.22 37.91 38.05 0.0M
2024-09-03 38.50 38.50 37.92 37.95 0.0M
2024-08-30 38.91 39.00 38.74 38.89 0.0M
2024-08-29 38.88 39.02 38.65 38.81 0.0M
2024-08-28 38.75 38.87 38.62 38.67 0.0M
2024-08-27 38.96 39.13 38.96 39.12 0.0M
2024-08-26 38.90 38.99 38.83 38.83 0.0M
2024-08-23 38.52 39.07 38.52 39.07 0.0M
2024-08-22 38.53 38.53 38.21 38.27 0.0M
2024-08-21 38.35 38.53 38.08 38.46 0.0M
2024-08-20 38.17 38.24 38.04 38.10 0.0M
2024-08-19 38.11 38.45 38.11 38.45 0.0M
2024-08-16 37.83 37.99 37.68 37.88 0.0M
2024-08-15 37.57 37.74 37.55 37.70 0.0M
2024-08-14 37.32 37.36 37.16 37.31 0.0M
2024-08-13 36.67 37.05 36.67 37.03 0.0M
2024-08-12 36.65 36.69 36.48 36.64 0.0M
2024-08-09 36.42 36.59 36.28 36.57 0.0M
2024-08-08 36.03 36.33 36.01 36.24 0.0M
2024-08-07 36.35 36.37 35.75 35.93 0.0M
2024-08-06 35.30 35.89 35.30 35.75 0.0M
2024-08-05 35.60 35.69 35.42 35.46 0.0M
2024-08-02 36.48 36.48 36.35 36.42 0.0M
2024-08-01 37.78 37.78 36.91 37.20 0.0M
2024-07-31 38.12 38.37 38.11 38.12 0.0M
2024-07-30 38.05 38.06 37.85 37.91 0.0M
2024-07-29 37.69 37.84 37.59 37.80 0.0M
2024-07-26 37.86 37.96 37.83 37.92 0.0M
2024-07-25 37.39 37.76 37.39 37.48 0.0M
2024-07-24 38.03 38.09 37.75 37.85 0.0M
2024-07-23 38.15 38.23 38.04 38.12 0.0M
2024-07-22 38.38 38.51 38.28 38.42 0.0M
2024-07-19 38.10 38.12 37.96 37.97 0.0M
2024-07-18 38.68 38.75 38.20 38.30 0.0M
2024-07-17 38.31 38.45 38.26 38.31 0.0M
2024-07-16 38.14 38.52 38.14 38.47 0.0M
2024-07-15 38.47 38.47 38.23 38.35 0.0M
2024-07-12 38.53 38.76 38.53 38.57 0.0M
2024-07-11 38.26 38.41 38.20 38.23 0.0M
2024-07-10 37.94 38.13 37.94 38.08 0.0M
2024-07-09 37.66 37.77 37.49 37.68 0.1M
2024-07-08 38.16 38.16 37.85 37.88 0.0M
2024-07-05 38.19 38.19 37.50 38.11 0.0M
2024-07-03 37.58 37.76 37.58 37.71 0.0M
2024-07-02 36.91 37.11 36.88 37.03 0.0M
2024-07-01 37.41 37.44 37.06 37.31 0.0M
2024-06-28 36.73 36.90 36.67 36.81 0.0M
2024-06-27 36.76 36.80 36.60 36.70 0.0M
2024-06-26 37.47 37.63 37.45 37.63 0.0M
2024-06-25 37.83 37.97 37.72 37.86 0.0M
2024-06-24 38.08 38.35 37.82 38.24 0.0M
2024-06-21 37.64 37.72 37.54 37.57 0.0M
2024-06-20 37.91 38.22 37.90 38.07 0.0M
2024-06-18 37.62 37.85 37.59 37.83 0.1M
2024-06-17 37.35 37.61 37.20 37.61 0.0M
2024-06-14 36.98 37.16 36.85 37.05 0.0M
2024-06-13 38.43 38.43 37.80 37.96 0.0M
2024-06-12 39.01 39.14 38.49 38.71 0.1M
2024-06-11 38.39 38.45 38.15 38.28 0.0M
2024-06-10 38.74 39.09 38.74 39.02 0.0M
2024-06-07 39.19 39.38 39.12 39.14 0.0M
2024-06-06 39.45 39.65 39.44 39.58 0.0M
2024-06-05 39.38 39.47 39.19 39.39 0.0M
2024-06-04 39.20 39.31 39.09 39.16 0.0M
2024-06-03 39.79 39.86 39.58 39.86 0.0M
2024-05-31 39.50 39.58 39.32 39.58 0.0M
2024-05-30 39.28 39.47 39.21 39.42 0.0M
2024-05-29 39.04 39.08 38.86 38.86 0.1M
2024-05-28 39.74 39.78 39.50 39.66 0.0M
2024-05-24 39.23 39.51 39.23 39.48 0.0M
2024-05-23 39.54 39.54 38.91 38.98 0.0M
2024-05-22 39.36 39.42 39.02 39.22 0.0M
2024-05-21 39.44 39.62 39.44 39.57 0.0M
2024-05-20 39.66 39.76 39.54 39.60 0.0M
2024-05-17 39.39 39.63 39.39 39.63 0.0M
2024-05-16 39.44 39.48 39.35 39.37 0.0M
2024-05-15 39.34 39.55 39.25 39.55 0.0M
2024-05-14 38.95 39.10 38.91 39.10 0.0M
2024-05-13 38.66 38.76 38.59 38.66 0.0M
2024-05-10 38.68 38.71 38.52 38.68 0.0M
2024-05-09 38.17 38.48 38.17 38.48 0.0M
2024-05-08 37.97 38.16 37.93 38.16 0.0M
2024-05-07 38.16 38.20 38.04 38.12 0.0M
2024-05-06 37.91 38.03 37.85 37.98 0.0M
2024-05-03 37.62 37.64 37.42 37.56 0.0M
2024-05-02 37.17 37.50 37.14 37.36 0.0M
2024-05-01 37.02 37.39 36.43 36.92 0.0M
2024-04-30 37.29 37.42 36.92 36.92 0.0M
2024-04-29 37.37 37.60 37.37 37.51 0.0M
2024-04-26 37.42 37.55 37.33 37.39 0.0M
2024-04-25 36.79 37.21 36.79 37.21 0.0M
2024-04-24 37.27 37.27 37.05 37.18 0.0M
2024-04-23 36.96 37.37 36.96 37.33 0.0M
2024-04-22 36.61 36.93 36.53 36.84 0.0M
2024-04-19 36.32 36.41 36.25 36.32 0.0M
2024-04-18 36.33 36.58 36.26 36.30 0.0M
2024-04-17 36.48 36.56 36.18 36.34 0.0M
2024-04-16 36.28 36.34 36.08 36.17 0.0M
2024-04-15 37.13 37.18 36.52 36.52 0.0M
2024-04-12 36.93 37.11 36.64 36.71 0.0M
2024-04-11 37.33 37.45 36.97 37.32 0.0M
2024-04-10 37.48 37.72 37.33 37.54 0.0M
2024-04-09 38.15 38.15 37.81 38.03 0.0M
2024-04-08 38.08 38.17 37.99 38.06 0.0M
2024-04-05 37.56 37.82 37.46 37.73 0.0M
2024-04-04 38.18 38.21 37.59 37.66 0.0M
2024-04-03 37.53 37.92 37.53 37.84 0.0M
2024-04-02 37.36 37.42 37.26 37.33 0.0M
2024-04-01 37.65 37.81 37.47 37.50 0.0M
2024-03-28 37.66 37.67 37.58 37.58 0.0M
2024-03-27 37.56 37.82 37.51 37.81 0.1M
2024-03-26 37.57 37.64 37.44 37.44 0.0M
2024-03-25 37.34 37.38 37.27 37.32 0.0M
2024-03-22 37.31 37.31 37.12 37.24 0.0M
2024-03-21 37.31 37.37 37.25 37.26 0.0M
2024-03-20 37.06 37.70 37.05 37.61 0.0M
2024-03-19 37.11 37.32 37.05 37.22 0.0M
2024-03-18 37.21 37.21 36.99 37.00 0.0M
2024-03-15 37.27 37.34 37.15 37.26 0.0M
2024-03-14 37.22 37.22 36.87 36.98 0.0M
2024-03-13 37.23 37.36 37.23 37.25 0.0M
2024-03-12 37.02 37.25 36.97 37.21 0.0M
2024-03-11 36.70 36.85 36.63 36.81 0.0M
2024-03-08 36.99 37.03 36.74 36.80 0.0M
2024-03-07 36.77 36.97 36.77 36.89 0.0M
2024-03-06 36.61 36.66 36.49 36.56 0.0M
2024-03-05 36.26 36.39 36.17 36.29 0.0M
2024-03-04 36.30 36.48 36.11 36.31 0.0M
2024-03-01 36.29 36.47 36.14 36.47 0.1M
2024-02-29 36.30 36.30 35.90 36.14 0.0M
2024-02-28 36.17 36.31 36.11 36.27 0.0M
2024-02-27 36.18 36.35 36.18 36.28 0.0M
2024-02-26 36.24 36.25 36.04 36.20 0.0M
2024-02-23 36.20 36.27 36.16 36.25 0.0M
2024-02-22 36.22 36.25 36.05 36.19 0.0M
2024-02-21 35.68 35.85 35.64 35.85 0.0M
2024-02-20 35.64 35.73 35.54 35.62 0.0M
2024-02-16 35.52 35.65 35.49 35.57 0.0M
2024-02-15 35.22 35.55 35.22 35.47 0.0M
2024-02-14 35.07 35.18 34.95 35.16 0.0M
2024-02-13 34.79 34.90 34.56 34.69 0.0M
2024-02-12 35.25 35.46 35.25 35.38 0.0M
2024-02-09 35.10 35.23 35.03 35.19 0.0M
2024-02-08 35.15 35.20 35.05 35.12 0.0M
2024-02-07 35.23 35.24 35.07 35.15 0.0M
2024-02-06 35.21 35.42 35.21 35.42 0.0M
2024-02-05 35.11 35.16 34.87 35.03 0.0M
2024-02-02 35.47 35.51 35.31 35.46 0.0M
2024-02-01 35.56 35.71 35.34 35.68 0.1M
2024-01-31 35.88 35.94 35.43 35.47 0.0M
2024-01-30 35.64 35.78 35.59 35.74 0.0M
2024-01-29 35.48 35.69 35.40 35.66 0.1M
2024-01-26 35.79 35.79 35.66 35.70 0.0M
2024-01-25 35.51 35.58 35.32 35.53 0.0M
2024-01-24 35.61 35.65 35.45 35.46 0.0M
2024-01-23 35.16 35.18 35.01 35.16 0.0M
2024-01-22 35.17 35.26 35.12 35.16 0.0M
2024-01-19 34.91 35.09 34.79 35.06 0.0M
2024-01-18 34.98 35.09 34.87 35.09 0.0M
2024-01-17 34.68 34.87 34.61 34.84 0.1M
2024-01-16 35.22 35.31 35.06 35.12 0.0M
2024-01-12 36.03 36.10 35.80 35.90 0.0M
2024-01-11 36.07 36.07 35.63 35.87 0.0M
2024-01-10 35.97 36.13 35.93 36.11 0.0M
2024-01-09 36.02 36.02 35.87 35.97 0.0M
2024-01-08 36.23 36.45 36.14 36.41 0.0M
2024-01-05 35.95 36.34 35.93 36.07 0.0M
2024-01-04 35.92 36.17 35.92 36.03 0.0M
2024-01-03 35.57 35.71 35.45 35.65 0.0M
2024-01-02 36.08 36.22 35.96 36.00 0.0M