STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

First Trust Europe AlphaDEX Fund (FEP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

37.98

+0.42

(+1.12%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	37.91	38.03	37.85	37.98	37.98	10,410
May 03, 2024	37.62	37.64	37.42	37.56	37.56	9,500
May 02, 2024	37.17	37.49	37.14	37.36	37.36	14,200
May 01, 2024	37.02	37.39	36.43	36.92	36.92	24,600
Apr 30, 2024	37.29	37.42	36.92	36.92	36.92	30,600
Apr 29, 2024	37.37	37.60	37.37	37.51	37.51	19,300
Apr 26, 2024	37.42	37.55	37.33	37.39	37.39	16,400
Apr 25, 2024	36.79	37.21	36.79	37.21	37.21	5,400
Apr 24, 2024	37.27	37.27	37.05	37.18	37.18	18,900
Apr 23, 2024	36.96	37.37	36.96	37.33	37.33	13,300
Apr 22, 2024	36.61	36.93	36.53	36.84	36.84	7,400
Apr 19, 2024	36.32	36.41	36.24	36.32	36.32	5,800
Apr 18, 2024	36.33	36.58	36.26	36.30	36.30	14,100
Apr 17, 2024	36.48	36.56	36.18	36.34	36.34	10,600
Apr 16, 2024	36.28	36.34	36.08	36.17	36.17	38,800
Apr 15, 2024	37.13	37.18	36.52	36.52	36.52	14,200
Apr 12, 2024	36.93	37.11	36.64	36.71	36.71	20,200
Apr 11, 2024	37.33	37.45	36.97	37.32	37.32	19,200
Apr 10, 2024	37.48	37.72	37.33	37.54	37.54	42,600
Apr 09, 2024	38.15	38.15	37.81	38.03	38.03	13,500
Apr 08, 2024	38.08	38.17	37.99	38.06	38.06	28,400
Apr 05, 2024	37.56	37.82	37.46	37.73	37.73	20,900
Apr 04, 2024	38.18	38.21	37.59	37.66	37.66	11,100
Apr 03, 2024	37.53	37.92	37.53	37.84	37.84	36,800
Apr 02, 2024	37.36	37.42	37.26	37.33	37.33	11,200
Apr 01, 2024	37.65	37.81	37.47	37.50	37.50	23,700
Mar 28, 2024	37.66	37.67	37.58	37.58	37.58	15,900
Mar 27, 2024	37.56	37.82	37.51	37.81	37.81	58,200
Mar 26, 2024	37.57	37.64	37.44	37.44	37.44	12,000
Mar 25, 2024	37.34	37.38	37.27	37.32	37.32	13,500
Mar 22, 2024	37.31	37.31	37.12	37.24	37.24	9,500
Mar 21, 2024	37.31	37.37	37.25	37.26	37.26	8,000
Mar 21, 2024	0.285 Dividend
Mar 20, 2024	37.06	37.70	37.05	37.61	37.33	23,400
Mar 19, 2024	37.11	37.32	37.05	37.22	36.94	10,300
Mar 18, 2024	37.21	37.21	36.99	37.00	36.72	26,100
Mar 15, 2024	37.27	37.34	37.15	37.26	36.98	7,600
Mar 14, 2024	37.22	37.22	36.87	36.98	36.70	9,100
Mar 13, 2024	37.23	37.35	37.23	37.25	36.97	13,200
Mar 12, 2024	37.02	37.25	36.97	37.21	36.93	25,300
Mar 11, 2024	36.70	36.85	36.63	36.81	36.53	8,100
Mar 08, 2024	36.99	37.03	36.74	36.80	36.52	12,100
Mar 07, 2024	36.77	36.97	36.77	36.89	36.61	15,800
Mar 06, 2024	36.61	36.66	36.49	36.56	36.28	9,300
Mar 05, 2024	36.26	36.39	36.17	36.29	36.02	8,900
Mar 04, 2024	36.30	36.48	36.11	36.31	36.03	12,900
Mar 01, 2024	36.29	36.47	36.14	36.47	36.19	103,600
Feb 29, 2024	36.30	36.30	35.90	36.14	35.87	10,200
Feb 28, 2024	36.17	36.31	36.11	36.27	36.00	9,500
Feb 27, 2024	36.18	36.35	36.18	36.28	36.01	14,600
Feb 26, 2024	36.24	36.25	36.04	36.20	35.93	9,000
Feb 23, 2024	36.20	36.27	36.16	36.25	35.98	6,800
Feb 22, 2024	36.22	36.25	36.05	36.19	35.92	11,200
Feb 21, 2024	35.68	35.85	35.64	35.85	35.58	11,900
Feb 20, 2024	35.64	35.73	35.54	35.62	35.35	10,800
Feb 16, 2024	35.52	35.65	35.49	35.57	35.30	7,600
Feb 15, 2024	35.22	35.55	35.22	35.47	35.20	9,000
Feb 14, 2024	35.07	35.18	34.95	35.16	34.89	20,700
Feb 13, 2024	34.79	34.90	34.56	34.69	34.43	13,400
Feb 12, 2024	35.25	35.46	35.25	35.38	35.11	19,100
Feb 09, 2024	35.10	35.23	35.03	35.19	34.92	11,400
Feb 08, 2024	35.15	35.20	35.05	35.12	34.85	17,000
Feb 07, 2024	35.23	35.24	35.07	35.15	34.88	20,000
Feb 06, 2024	35.21	35.42	35.21	35.42	35.15	19,000
Feb 05, 2024	35.11	35.16	34.87	35.03	34.76	33,000
Feb 02, 2024	35.47	35.51	35.31	35.46	35.19	16,700
Feb 01, 2024	35.56	35.71	35.34	35.68	35.41	64,800
Jan 31, 2024	35.88	35.94	35.43	35.47	35.20	23,000
Jan 30, 2024	35.64	35.78	35.59	35.74	35.47	22,700
Jan 29, 2024	35.48	35.69	35.40	35.66	35.39	68,600
Jan 26, 2024	35.79	35.79	35.66	35.70	35.43	40,200
Jan 25, 2024	35.51	35.58	35.32	35.53	35.26	46,400
Jan 24, 2024	35.61	35.65	35.45	35.46	35.19	18,500
Jan 23, 2024	35.16	35.17	35.01	35.16	34.89	11,100
Jan 22, 2024	35.17	35.26	35.12	35.16	34.89	31,100
Jan 19, 2024	34.91	35.09	34.79	35.06	34.79	15,100
Jan 18, 2024	34.98	35.09	34.87	35.09	34.82	34,700
Jan 17, 2024	34.68	34.87	34.61	34.84	34.58	50,700
Jan 16, 2024	35.22	35.31	35.06	35.12	34.85	28,000
Jan 12, 2024	36.03	36.10	35.80	35.90	35.63	26,200
Jan 11, 2024	36.07	36.07	35.63	35.87	35.60	18,300
Jan 10, 2024	35.97	36.13	35.93	36.11	35.84	16,200
Jan 09, 2024	36.02	36.02	35.87	35.97	35.70	17,100
Jan 08, 2024	36.23	36.45	36.14	36.41	36.13	43,400
Jan 05, 2024	35.95	36.34	35.93	36.07	35.80	18,800
Jan 04, 2024	35.92	36.17	35.92	36.03	35.76	17,200
Jan 03, 2024	35.57	35.71	35.45	35.65	35.38	20,300
Jan 02, 2024	36.08	36.22	35.96	36.00	35.73	21,700
Dec 29, 2023	36.43	36.44	36.23	36.32	36.04	27,300
Dec 28, 2023	36.35	36.46	36.24	36.30	36.02	23,500
Dec 27, 2023	36.40	36.67	36.37	36.59	36.31	15,600
Dec 26, 2023	36.34	36.48	36.14	36.44	36.16	11,200
Dec 22, 2023	36.24	36.32	36.10	36.20	35.93	22,500
Dec 22, 2023	0.201 Dividend
Dec 21, 2023	36.17	36.37	36.06	36.33	35.86	19,700
Dec 20, 2023	36.15	36.28	35.79	35.79	35.32	23,900
Dec 19, 2023	36.07	36.26	36.03	36.22	35.75	69,100
Dec 18, 2023	35.85	35.92	35.69	35.79	35.32	30,000
Dec 15, 2023	35.84	35.88	35.63	35.63	35.16	76,500
Dec 14, 2023	36.06	36.25	35.90	36.16	35.69	29,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0010(+0.14%)

CRUDE OIL78.65+0.54(+0.69%)

Bitcoin CAD86,569.67-490.52(-0.56%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

First Trust Europe AlphaDEX Fund (FEP)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0010(+0.14%)

CRUDE OIL
78.65
+0.54(+0.69%)

Bitcoin CAD
86,569.67
-490.52(-0.56%)