MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEP — First Trust Europe AlphaDEX Fund
NasdaqFirst Trust Europe AlphaDEX Fund
$56.04
+0.46(+0.83%)
- O
- 55.97
- H
- 56.21
- L
- 55.78
- V
- 93.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.04
Period Return+34.29%
Period High$61.07
Period Low$41.46
Avg Daily Volume31.2K
Total Trading Days365
FEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.97 | $56.21 | $55.78 | $56.04 | +$0.46 | +0.83% | 93,819 | $55.99 | $55.78 $56.21 |
| Oct 1, 2026 | $56.12 | $56.12 | $54.92 | $55.58 | $-0.83 | -1.47% | 97,075 | $55.52 | $54.92 $56.12 |
| Sep 30, 2026 | $57.14 | $57.14 | $56.35 | $56.41 | $-0.48 | -0.84% | 53,321 | $56.67 | $56.35 $57.14 |
| Sep 29, 2026 | $57.36 | $57.36 | $55.91 | $56.89 | $-0.82 | -1.42% | 336,718 | $56.83 | $55.91 $57.36 |
| Sep 28, 2026 | $57.74 | $57.88 | $57.46 | $57.71 | $-0.16 | -0.28% | 16,232 | $57.73 | $57.46 $57.88 |
| Sep 25, 2026 | $57.84 | $57.92 | $57.50 | $57.87 | $-0.01 | -0.02% | 25,098 | $57.71 | $57.50 $57.92 |
| Sep 24, 2026 | $57.72 | $57.93 | $57.34 | $57.88 | $-0.37 | -0.64% | 9,449 | $57.74 | $57.34 $57.93 |
| Sep 23, 2026 | $58.41 | $58.52 | $57.87 | $58.25 | $-0.95 | -1.60% | 17,097 | $58.29 | $57.87 $58.52 |
| Sep 22, 2026 | $58.94 | $59.20 | $58.79 | $59.20 | +$0.23 | +0.39% | 42,111 | $59.09 | $58.79 $59.20 |
| Sep 21, 2026 | $59.06 | $59.06 | $58.62 | $58.96 | +$0.57 | +0.97% | 48,743 | $58.51 | $58.62 $59.06 |
| Sep 18, 2026 | $58.67 | $58.67 | $58.27 | $58.40 | $-0.91 | -1.53% | 55,894 | $58.40 | $58.27 $58.67 |
| Sep 17, 2026 | $59.40 | $59.49 | $58.49 | $59.31 | +$0.65 | +1.11% | 15,336 | $59.22 | $58.49 $59.49 |
| Sep 16, 2026 | $59.03 | $59.17 | $58.43 | $58.65 | $-0.11 | -0.19% | 6,840 | $58.89 | $58.43 $59.17 |
| Sep 15, 2026 | $58.81 | $58.95 | $58.63 | $58.77 | +$0.03 | +0.06% | 15,089 | $58.78 | $58.63 $58.95 |
| Sep 14, 2026 | $58.89 | $59.05 | $58.57 | $58.73 | $-0.83 | -1.39% | 10,670 | $58.85 | $58.57 $59.05 |
| Sep 11, 2026 | $59.70 | $59.82 | $59.36 | $59.56 | +$0.17 | +0.29% | 12,069 | $59.61 | $59.36 $59.82 |
| Sep 10, 2026 | $59.76 | $59.76 | $59.39 | $59.39 | $-0.69 | -1.15% | 20,026 | $59.59 | $59.39 $59.76 |
| Sep 9, 2026 | $60.35 | $60.53 | $60.00 | $60.08 | $-0.37 | -0.61% | 14,924 | $60.23 | $60.00 $60.53 |
| Sep 8, 2026 | $60.65 | $60.82 | $60.41 | $60.45 | +$0.10 | +0.16% | 9,978 | $60.60 | $60.41 $60.82 |
| Sep 4, 2026 | $60.13 | $60.51 | $60.13 | $60.35 | +$0.03 | +0.05% | 9,190 | $60.41 | $60.13 $60.51 |
| Sep 3, 2026 | $60.08 | $60.36 | $59.91 | $60.32 | +$0.73 | +1.23% | 8,455 | $60.13 | $59.91 $60.36 |
| Sep 2, 2026 | $59.70 | $59.70 | $59.34 | $59.59 | +$0.01 | +0.02% | 13,458 | $59.54 | $59.34 $59.70 |
| Sep 1, 2026 | $59.97 | $59.98 | $59.54 | $59.58 | $-0.66 | -1.10% | 9,545 | $59.76 | $59.54 $59.98 |
| Aug 31, 2026 | $60.58 | $60.58 | $59.98 | $60.24 | $-0.12 | -0.19% | 14,209 | $60.13 | $59.98 $60.58 |
| Aug 28, 2026 | $60.91 | $60.91 | $60.07 | $60.36 | $-0.24 | -0.40% | 11,593 | $60.38 | $60.07 $60.91 |
| Aug 27, 2026 | $60.58 | $60.75 | $60.48 | $60.60 | $-0.09 | -0.15% | 9,098 | $60.57 | $60.48 $60.75 |
| Aug 26, 2026 | $61.07 | $61.07 | $60.54 | $60.69 | $-0.26 | -0.43% | 13,835 | $60.77 | $60.54 $61.07 |
| Aug 25, 2026 | $60.77 | $61.02 | $60.74 | $60.96 | +$0.37 | +0.61% | 13,541 | $60.89 | $60.74 $61.02 |
| Aug 24, 2026 | $60.64 | $60.70 | $60.38 | $60.59 | +$0.03 | +0.05% | 9,981 | $60.56 | $60.38 $60.70 |
| Aug 21, 2026 | $60.66 | $60.76 | $60.41 | $60.55 | +$0.51 | +0.84% | 12,029 | $60.56 | $60.41 $60.76 |