First Trust Europe AlphaDEX® Fund (FEP)

FEP
🏛️ Vereinigte Staaten →
50.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 50.44 50.83 50.44 50.80 0.0M
2025-09-25 50.19 50.29 49.96 50.10 0.0M
2025-09-24 50.61 50.89 50.61 50.75 0.0M
2025-09-23 50.93 51.05 50.62 50.74 0.0M
2025-09-22 50.55 50.84 50.38 50.75 0.0M
2025-09-19 50.36 50.51 50.28 50.39 0.0M
2025-09-18 50.45 50.68 50.40 50.62 0.0M
2025-09-17 50.68 50.99 50.41 50.49 0.0M
2025-09-16 50.95 51.04 50.76 50.92 0.0M
2025-09-15 51.00 51.15 50.90 51.04 0.0M
2025-09-12 50.43 50.75 50.43 50.56 0.0M
2025-09-11 50.29 50.68 50.29 50.61 0.0M
2025-09-10 49.94 50.19 49.88 50.02 0.0M
2025-09-09 49.87 50.00 49.81 49.92 0.0M
2025-09-08 49.83 50.00 49.67 49.94 0.0M
2025-09-05 49.69 49.71 49.30 49.45 0.0M
2025-09-04 49.16 49.31 49.07 49.26 0.0M
2025-09-03 48.90 49.08 48.77 48.92 0.0M
2025-09-02 48.67 48.95 48.65 48.95 0.0M
2025-08-29 49.63 49.76 49.43 49.62 0.0M
2025-08-28 49.77 49.96 49.65 49.85 0.0M
2025-08-27 49.68 49.88 49.41 49.80 0.1M
2025-08-26 50.23 50.33 50.14 50.28 0.0M
2025-08-25 51.05 51.13 50.42 50.49 0.0M
2025-08-22 50.56 51.33 50.56 51.15 0.0M
2025-08-21 50.36 50.44 50.19 50.38 0.0M
2025-08-20 50.44 50.50 50.28 50.42 0.0M
2025-08-19 50.59 50.65 50.19 50.28 0.1M
2025-08-18 50.46 50.54 50.30 50.48 0.0M
2025-08-15 50.70 50.76 50.51 50.65 0.0M
2025-08-14 50.30 50.66 50.30 50.66 0.0M
2025-08-13 50.40 50.52 50.25 50.42 0.2M
2025-08-12 49.85 50.36 49.85 50.18 0.1M
2025-08-11 49.44 49.68 49.39 49.55 0.0M
2025-08-08 49.62 49.75 49.50 49.61 0.0M
2025-08-07 49.47 49.54 49.15 49.39 0.0M
2025-08-06 48.68 49.12 48.68 48.99 0.0M
2025-08-05 48.31 48.44 48.06 48.31 0.0M
2025-08-04 48.10 48.28 47.92 48.15 0.0M
2025-08-01 47.35 47.53 47.17 47.48 0.0M
2025-07-31 47.78 47.93 47.61 47.68 0.0M
2025-07-30 47.86 48.12 47.52 47.71 0.0M
2025-07-29 48.34 48.34 48.05 48.30 0.0M
2025-07-28 48.57 48.57 47.92 48.05 0.0M
2025-07-25 48.82 49.20 48.61 49.13 0.0M
2025-07-24 49.10 49.26 48.96 48.96 0.0M
2025-07-23 48.76 49.53 48.59 49.51 0.0M
2025-07-22 48.30 48.68 48.03 48.59 0.0M
2025-07-21 48.07 48.44 47.91 48.22 0.0M
2025-07-18 48.18 48.20 47.67 47.77 0.0M
2025-07-17 47.62 47.87 47.43 47.81 0.1M
2025-07-16 47.42 47.77 47.22 47.68 0.0M
2025-07-15 48.07 48.07 47.33 47.35 0.0M
2025-07-14 48.10 48.30 48.08 48.24 0.0M
2025-07-11 48.17 48.25 48.05 48.19 0.0M
2025-07-10 48.57 48.61 48.32 48.44 0.0M
2025-07-09 48.45 48.85 48.33 48.73 0.0M
2025-07-08 47.94 48.34 47.78 48.32 0.0M
2025-07-07 47.74 47.95 47.49 47.62 0.0M
2025-07-03 47.76 47.91 47.73 47.85 0.0M
2025-07-02 47.47 47.81 47.29 47.65 0.0M
2025-07-01 47.51 47.61 47.39 47.46 0.0M
2025-06-30 47.48 47.85 47.37 47.80 0.0M
2025-06-27 47.36 47.63 47.13 47.47 0.1M
2025-06-26 46.87 47.17 46.87 47.15 0.0M
2025-06-25 47.87 47.87 47.17 47.48 0.0M
2025-06-24 47.41 47.60 47.26 47.54 0.0M
2025-06-23 46.21 46.90 46.21 46.90 0.0M
2025-06-20 46.84 46.84 46.38 46.39 0.0M
2025-06-18 46.78 47.06 46.58 46.74 0.0M
2025-06-17 47.19 47.21 46.62 46.67 0.0M
2025-06-16 47.60 47.67 47.19 47.32 0.0M
2025-06-13 46.88 47.30 46.80 46.99 0.0M
2025-06-12 47.50 47.73 47.44 47.58 0.0M
2025-06-11 47.25 47.33 47.05 47.16 0.0M
2025-06-10 47.30 47.36 46.88 47.00 0.0M
2025-06-09 47.21 47.47 47.21 47.27 0.0M
2025-06-06 47.26 47.43 47.18 47.32 0.0M
2025-06-05 47.48 47.60 47.24 47.35 0.1M
2025-06-04 46.96 47.22 46.93 47.09 0.0M
2025-06-03 46.85 47.03 46.67 46.99 0.0M
2025-06-02 46.64 47.36 46.64 47.36 0.1M
2025-05-30 46.68 46.68 46.36 46.61 0.0M
2025-05-29 46.79 46.79 46.49 46.65 0.0M
2025-05-28 46.58 46.64 46.31 46.47 0.0M
2025-05-27 46.84 46.84 46.56 46.75 0.0M
2025-05-23 45.59 46.32 45.59 46.20 0.0M
2025-05-22 46.81 46.81 45.94 46.21 0.0M
2025-05-21 46.40 46.61 46.06 46.12 0.1M
2025-05-20 45.92 46.26 45.77 46.21 0.1M
2025-05-19 45.24 45.78 45.24 45.66 0.1M
2025-05-16 44.89 45.01 44.67 44.90 0.1M
2025-05-15 44.90 44.94 44.59 44.94 0.0M
2025-05-14 44.65 44.70 44.40 44.60 0.0M
2025-05-13 44.18 44.45 44.13 44.33 0.0M
2025-05-12 44.08 44.19 43.66 43.88 0.0M
2025-05-09 43.96 44.25 43.85 44.16 0.1M
2025-05-08 43.95 43.95 43.52 43.52 0.0M
2025-05-07 43.67 43.81 43.45 43.62 0.0M
2025-05-06 43.54 43.92 43.54 43.78 0.0M
2025-05-05 43.72 43.84 43.53 43.65 0.0M
2025-05-02 43.59 43.75 43.32 43.52 0.0M
2025-05-01 42.85 43.09 42.63 42.68 0.0M
2025-04-30 42.57 43.01 42.44 42.66 0.0M
2025-04-29 42.85 43.15 42.80 43.05 0.0M
2025-04-28 42.61 42.94 42.56 42.80 0.0M
2025-04-25 42.30 42.71 42.30 42.71 0.0M
2025-04-24 41.91 42.41 41.91 42.41 0.0M
2025-04-23 41.96 42.12 41.66 41.67 0.0M
2025-04-22 41.46 42.13 41.46 41.73 0.0M
2025-04-21 41.32 41.35 40.54 40.94 0.0M
2025-04-17 40.98 41.49 40.92 41.18 0.0M
2025-04-16 40.91 41.25 40.62 40.70 0.1M
2025-04-15 40.81 41.10 40.68 41.02 0.0M
2025-04-14 39.86 40.35 39.86 40.23 0.0M
2025-04-11 38.72 39.69 38.72 39.58 0.0M
2025-04-10 38.69 38.77 37.79 38.75 0.0M
2025-04-09 36.38 42.13 35.90 38.96 0.1M
2025-04-08 37.63 37.63 35.92 36.34 0.1M
2025-04-07 36.19 36.94 33.02 36.11 0.0M
2025-04-04 38.42 38.53 37.18 37.21 0.1M
2025-04-03 40.94 41.14 40.35 40.37 0.1M
2025-04-02 40.69 41.25 40.65 41.18 0.1M
2025-04-01 40.96 41.11 40.70 40.94 0.0M
2025-03-31 40.54 40.87 40.42 40.83 0.1M
2025-03-28 41.66 41.66 41.23 41.38 0.1M
2025-03-27 41.62 41.92 41.62 41.89 0.0M
2025-03-26 42.21 42.35 41.79 41.92 0.1M
2025-03-25 42.50 42.53 42.34 42.48 0.0M
2025-03-24 42.15 42.28 41.99 42.16 0.0M
2025-03-21 41.95 42.07 41.89 41.94 0.0M
2025-03-20 42.03 42.32 42.03 42.19 0.3M
2025-03-19 42.69 43.15 42.67 43.02 0.1M
2025-03-18 42.81 42.98 42.70 42.94 0.0M
2025-03-17 42.27 42.65 42.27 42.58 0.0M
2025-03-14 41.87 42.40 41.79 42.18 0.0M
2025-03-13 41.27 41.33 40.98 41.11 0.0M
2025-03-12 41.53 41.61 41.27 41.52 0.0M
2025-03-11 41.41 41.55 40.93 41.28 0.0M
2025-03-10 41.51 41.60 41.02 41.25 0.0M
2025-03-07 41.88 42.54 41.88 42.54 0.0M
2025-03-06 41.88 42.25 41.64 41.76 0.0M
2025-03-05 41.21 41.94 41.21 41.91 0.3M
2025-03-04 39.68 40.54 39.24 40.08 0.1M
2025-03-03 40.65 40.74 40.05 40.23 0.0M
2025-02-28 39.69 39.84 39.28 39.66 0.0M
2025-02-27 39.96 39.98 39.63 39.74 0.0M
2025-02-26 40.16 40.41 39.95 40.08 0.0M
2025-02-25 40.05 40.10 39.79 39.98 0.0M
2025-02-24 39.52 39.67 39.40 39.43 0.0M
2025-02-21 39.58 39.58 39.19 39.25 0.0M
2025-02-20 39.48 39.59 39.31 39.54 0.0M
2025-02-19 39.28 39.33 39.12 39.28 0.0M
2025-02-18 39.76 39.94 39.72 39.89 0.0M
2025-02-14 39.55 39.70 39.47 39.49 0.0M
2025-02-13 39.01 39.26 38.92 39.18 0.0M
2025-02-12 38.53 39.01 38.44 38.98 0.0M
2025-02-11 38.30 38.68 38.30 38.60 0.0M
2025-02-10 38.21 38.30 38.14 38.27 0.0M
2025-02-07 38.35 38.43 37.99 38.04 0.0M
2025-02-06 38.14 38.32 38.08 38.25 0.0M
2025-02-05 37.62 37.84 37.60 37.77 0.0M
2025-02-04 37.29 37.55 37.21 37.43 0.0M
2025-02-03 36.75 37.17 36.63 36.96 0.0M
2025-01-31 37.86 37.98 37.56 37.56 0.2M
2025-01-30 37.92 38.06 37.79 37.90 0.0M
2025-01-29 37.43 37.65 37.38 37.52 0.0M
2025-01-28 37.59 37.59 37.33 37.49 0.1M
2025-01-27 37.55 37.70 37.52 37.70 0.0M
2025-01-24 37.69 37.83 37.61 37.64 0.0M
2025-01-23 37.36 37.68 37.36 37.68 0.0M
2025-01-22 37.38 37.38 37.17 37.18 0.0M
2025-01-21 37.14 37.41 37.05 37.41 0.0M
2025-01-17 36.54 36.71 36.54 36.60 0.0M
2025-01-16 36.38 36.45 36.24 36.34 0.0M
2025-01-15 36.33 36.40 36.18 36.40 0.0M
2025-01-14 35.60 35.76 35.55 35.67 0.0M
2025-01-13 35.13 35.43 35.04 35.43 0.0M
2025-01-10 35.78 35.80 35.40 35.49 0.0M
2025-01-08 35.94 36.10 35.84 36.09 0.0M
2025-01-07 36.54 36.61 36.11 36.15 0.0M
2025-01-06 36.25 36.54 36.20 36.31 0.0M
2025-01-03 35.88 35.91 35.71 35.79 0.0M
2025-01-02 35.86 35.86 35.52 35.65 0.0M