First Trust Europe AlphaDEX® Fund (FEP)

FEP
🏛️ 美国 →
50.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 36.43 36.44 36.23 36.32 0.0M
2023-12-28 36.35 36.46 36.24 36.30 0.0M
2023-12-27 36.40 36.67 36.37 36.59 0.0M
2023-12-26 36.34 36.48 36.14 36.44 0.0M
2023-12-22 36.24 36.32 36.10 36.20 0.0M
2023-12-21 36.17 36.37 36.06 36.33 0.0M
2023-12-20 36.15 36.28 35.79 35.79 0.0M
2023-12-19 36.07 36.26 36.03 36.22 0.1M
2023-12-18 35.85 35.92 35.69 35.79 0.0M
2023-12-15 35.84 35.88 35.63 35.63 0.1M
2023-12-14 36.06 36.25 35.90 36.16 0.0M
2023-12-13 35.13 35.59 34.87 35.54 0.0M
2023-12-12 35.05 35.15 34.91 35.10 0.0M
2023-12-11 35.02 35.16 35.00 35.09 0.0M
2023-12-08 34.88 35.16 34.88 35.13 0.0M
2023-12-07 34.85 35.05 34.80 34.98 0.1M
2023-12-06 35.12 35.14 34.87 34.90 0.0M
2023-12-05 34.87 34.98 34.80 34.84 0.1M
2023-12-04 34.96 35.01 34.83 34.96 0.0M
2023-12-01 34.93 35.31 34.09 35.28 0.0M
2023-11-30 34.90 34.95 34.76 34.84 0.0M
2023-11-29 34.94 35.08 34.86 34.94 0.0M
2023-11-28 34.68 34.90 34.65 34.79 0.0M
2023-11-27 34.61 34.64 34.50 34.58 0.0M
2023-11-24 34.50 34.67 34.49 34.67 0.0M
2023-11-22 34.18 34.24 34.09 34.24 0.0M
2023-11-21 34.39 34.39 34.20 34.26 0.0M
2023-11-20 34.42 34.62 34.40 34.57 0.0M
2023-11-17 34.15 34.39 34.12 34.39 0.0M
2023-11-16 33.88 33.98 33.68 33.77 0.0M
2023-11-15 34.02 34.17 33.99 34.12 0.1M
2023-11-14 33.57 33.96 33.57 33.91 0.0M
2023-11-13 32.65 32.95 32.65 32.93 0.0M
2023-11-10 32.48 32.69 32.30 32.69 0.0M
2023-11-09 32.70 32.77 32.39 32.43 0.1M
2023-11-08 32.47 32.57 32.39 32.49 0.1M
2023-11-07 32.32 32.38 32.25 32.32 0.0M
2023-11-06 32.75 32.75 32.48 32.56 0.0M
2023-11-03 32.63 32.74 32.60 32.64 0.0M
2023-11-02 32.28 32.35 32.14 32.32 0.0M
2023-11-01 31.47 31.66 31.39 31.66 0.0M
2023-10-31 31.48 31.50 31.36 31.45 0.0M
2023-10-30 31.16 31.38 31.16 31.37 0.0M
2023-10-27 31.22 31.22 30.76 30.88 0.0M
2023-10-26 31.00 31.05 30.77 30.91 0.0M
2023-10-25 31.14 31.26 30.99 31.00 0.0M
2023-10-24 31.31 31.43 31.18 31.30 0.1M
2023-10-23 31.14 31.52 31.11 31.30 0.0M
2023-10-20 31.43 31.45 31.23 31.23 0.0M
2023-10-19 31.77 31.87 31.58 31.61 0.0M
2023-10-18 32.29 32.29 31.95 32.00 0.0M
2023-10-17 32.29 32.72 32.29 32.57 0.0M
2023-10-16 32.46 32.61 32.43 32.61 0.0M
2023-10-13 32.44 32.51 32.14 32.18 0.0M
2023-10-12 32.88 32.88 32.44 32.58 0.1M
2023-10-11 33.04 33.06 32.76 32.95 0.0M
2023-10-10 32.76 33.00 32.76 32.85 0.0M
2023-10-09 31.98 32.31 31.97 32.30 0.0M
2023-10-06 31.95 32.48 31.78 32.38 0.0M
2023-10-05 31.87 32.04 31.78 31.98 0.0M
2023-10-04 31.92 31.92 31.54 31.81 0.2M
2023-10-03 31.92 31.97 31.72 31.78 0.0M
2023-10-02 32.77 32.77 32.23 32.31 0.0M
2023-09-29 33.42 33.42 32.95 33.01 0.0M
2023-09-28 32.67 33.10 32.67 33.00 0.1M
2023-09-27 32.80 32.80 32.43 32.67 0.0M
2023-09-26 32.89 32.97 32.66 32.73 0.0M
2023-09-25 32.98 33.19 32.87 33.16 0.0M
2023-09-22 33.51 33.60 33.32 33.32 0.0M
2023-09-21 33.77 33.79 33.58 33.58 0.0M
2023-09-20 34.30 34.46 33.97 33.97 0.0M
2023-09-19 34.02 34.08 33.89 34.03 0.0M
2023-09-18 33.95 34.00 33.85 33.96 0.0M
2023-09-15 34.29 34.43 34.17 34.22 0.0M
2023-09-14 34.00 34.24 33.98 34.17 0.0M
2023-09-13 33.95 34.03 33.77 33.90 0.0M
2023-09-12 34.05 34.09 33.93 34.00 0.0M
2023-09-11 34.05 34.16 34.00 34.16 0.0M
2023-09-08 33.63 33.81 33.62 33.65 0.0M
2023-09-07 33.78 33.78 33.61 33.66 0.0M
2023-09-06 33.97 34.00 33.77 33.88 0.0M
2023-09-05 34.32 34.32 34.02 34.08 0.0M
2023-09-01 34.78 34.78 34.33 34.45 0.0M
2023-08-31 34.72 34.73 34.47 34.52 0.0M
2023-08-30 34.91 34.97 34.75 34.85 0.0M
2023-08-29 34.24 34.85 34.24 34.78 0.7M
2023-08-28 34.03 34.22 34.03 34.19 0.0M
2023-08-25 33.88 33.95 33.59 33.82 0.0M
2023-08-24 33.91 33.92 33.54 33.56 0.0M
2023-08-23 33.90 34.21 33.85 34.10 0.0M
2023-08-22 34.25 34.25 33.99 34.02 0.0M
2023-08-21 34.11 34.21 33.89 34.14 0.0M
2023-08-18 33.65 33.99 33.65 33.91 0.0M
2023-08-17 34.34 34.34 33.98 33.98 0.0M
2023-08-16 34.44 34.53 34.17 34.17 0.0M
2023-08-15 34.61 34.61 34.31 34.31 0.0M
2023-08-14 34.55 34.81 34.44 34.71 0.0M
2023-08-11 34.87 34.97 34.76 34.81 0.0M
2023-08-10 35.47 35.61 35.09 35.15 0.0M
2023-08-09 35.19 35.34 35.06 35.12 0.0M
2023-08-08 34.80 35.07 34.66 35.04 0.0M
2023-08-07 35.39 35.47 35.20 35.39 0.0M
2023-08-04 35.26 35.56 35.11 35.13 0.0M
2023-08-03 34.89 35.08 34.79 34.97 0.0M
2023-08-02 35.25 35.27 34.98 35.07 0.0M
2023-08-01 35.72 35.72 35.54 35.68 0.0M
2023-07-31 36.10 36.22 35.99 36.08 0.0M
2023-07-28 35.91 36.15 35.86 35.94 0.0M
2023-07-27 36.24 36.24 35.68 35.72 0.0M
2023-07-26 35.65 36.07 35.65 36.05 0.0M
2023-07-25 35.64 35.87 35.62 35.83 0.0M
2023-07-24 35.70 35.81 35.64 35.74 0.0M
2023-07-21 35.72 35.86 35.69 35.79 0.0M
2023-07-20 36.07 36.20 35.87 35.96 0.0M
2023-07-19 36.04 36.10 35.95 36.04 0.1M
2023-07-18 35.71 36.02 35.71 35.95 0.0M
2023-07-17 35.53 35.71 35.51 35.70 0.0M
2023-07-14 35.94 35.97 35.68 35.68 0.0M
2023-07-13 35.96 36.13 35.96 36.05 0.0M
2023-07-12 35.46 35.67 35.33 35.62 0.0M
2023-07-11 34.44 34.73 34.42 34.68 0.0M
2023-07-10 33.92 34.16 33.92 34.16 0.0M
2023-07-07 33.61 34.07 33.61 33.90 0.0M
2023-07-06 33.56 33.56 33.19 33.37 0.0M
2023-07-05 34.31 34.31 34.06 34.13 0.0M
2023-07-03 34.41 34.60 34.41 34.60 0.0M
2023-06-30 34.40 34.49 34.30 34.42 0.0M
2023-06-29 33.76 33.94 33.76 33.92 0.0M
2023-06-28 33.79 33.93 33.71 33.85 0.0M
2023-06-27 33.47 33.80 33.41 33.74 0.0M
2023-06-26 34.26 34.40 34.23 34.31 0.0M
2023-06-23 34.02 34.27 34.00 34.16 0.0M
2023-06-22 34.64 34.74 34.61 34.70 0.0M
2023-06-21 34.73 35.03 34.73 34.89 0.0M
2023-06-20 35.04 35.04 34.85 34.99 0.0M
2023-06-16 35.81 35.81 35.56 35.63 0.0M
2023-06-15 35.20 35.63 35.20 35.59 0.0M
2023-06-14 35.42 35.50 35.13 35.24 0.0M
2023-06-13 35.06 35.24 35.06 35.18 0.0M
2023-06-12 34.72 34.79 34.64 34.76 0.0M
2023-06-09 34.56 34.62 34.53 34.61 0.0M
2023-06-08 34.63 34.74 34.58 34.72 0.0M
2023-06-07 34.33 34.42 34.16 34.22 0.0M
2023-06-06 33.84 34.22 33.84 34.14 0.0M
2023-06-05 34.19 34.23 33.99 34.07 0.0M
2023-06-02 34.28 34.38 34.19 34.26 0.0M
2023-06-01 33.34 33.76 33.34 33.72 0.0M
2023-05-31 33.28 33.31 33.03 33.27 0.0M
2023-05-30 33.99 34.00 33.58 33.70 0.0M
2023-05-26 33.82 34.03 33.82 34.01 0.0M
2023-05-25 33.69 33.72 33.51 33.64 0.4M
2023-05-24 34.06 34.06 33.83 33.85 0.0M
2023-05-23 34.68 34.76 34.43 34.47 0.0M
2023-05-22 34.87 34.99 34.81 34.92 0.0M
2023-05-19 34.85 34.85 34.67 34.78 0.0M
2023-05-18 34.59 34.75 34.51 34.72 0.0M
2023-05-17 34.62 34.86 34.49 34.80 0.0M
2023-05-16 34.74 34.77 34.49 34.52 0.0M
2023-05-15 34.75 34.94 34.71 34.94 0.0M
2023-05-12 34.71 34.75 34.46 34.61 0.0M
2023-05-11 34.63 34.67 34.44 34.63 0.0M
2023-05-10 35.23 35.23 34.80 35.02 0.0M
2023-05-09 34.86 35.11 34.86 35.04 0.0M
2023-05-08 35.31 35.39 35.28 35.35 0.0M
2023-05-05 34.85 35.35 34.85 35.31 0.0M
2023-05-04 34.60 34.70 34.45 34.56 0.0M
2023-05-03 34.82 35.14 34.78 34.84 0.0M
2023-05-02 35.04 35.04 34.65 34.87 0.0M
2023-05-01 35.49 35.53 35.33 35.41 0.0M
2023-04-28 35.08 35.44 35.08 35.43 0.0M
2023-04-27 35.04 35.28 34.95 35.26 0.0M
2023-04-26 35.12 35.14 34.86 34.96 0.0M
2023-04-25 35.11 35.11 34.69 34.69 0.0M
2023-04-24 35.50 35.56 35.45 35.51 0.0M
2023-04-21 35.20 35.48 35.13 35.44 0.0M
2023-04-20 35.35 35.48 35.30 35.37 0.0M
2023-04-19 35.67 35.74 35.61 35.66 0.0M
2023-04-18 35.90 35.97 35.77 35.92 0.0M
2023-04-17 35.65 35.72 35.50 35.72 0.0M
2023-04-14 35.84 35.92 35.52 35.74 0.0M
2023-04-13 35.62 35.81 35.59 35.77 0.1M
2023-04-12 35.46 35.50 35.26 35.37 0.0M
2023-04-11 34.94 35.13 34.94 35.06 0.0M
2023-04-10 34.60 34.92 34.60 34.92 0.0M
2023-04-06 34.61 34.97 34.56 34.84 0.1M
2023-04-05 34.59 34.66 34.42 34.49 0.0M
2023-04-04 35.17 35.17 34.91 35.02 0.0M
2023-04-03 34.78 35.09 34.78 35.08 0.0M
2023-03-31 34.82 34.92 34.70 34.76 0.0M
2023-03-30 34.75 34.85 34.65 34.75 0.1M
2023-03-29 33.98 34.14 33.95 34.14 0.0M
2023-03-28 33.39 33.64 33.39 33.53 0.0M
2023-03-27 33.40 33.52 33.31 33.50 0.0M
2023-03-24 32.90 33.11 32.73 33.05 0.0M
2023-03-23 34.05 34.19 33.46 33.59 0.0M
2023-03-22 34.02 34.40 33.77 33.78 0.0M
2023-03-21 34.12 34.28 33.98 34.16 0.0M
2023-03-20 33.03 33.41 32.99 33.32 0.0M
2023-03-17 32.80 32.80 32.42 32.68 0.0M
2023-03-16 32.47 33.28 32.47 33.26 0.0M
2023-03-15 32.67 32.97 32.44 32.94 0.1M
2023-03-14 34.39 34.50 34.23 34.45 0.0M
2023-03-13 33.65 34.05 33.59 33.85 0.0M
2023-03-10 34.68 34.78 34.31 34.33 0.0M
2023-03-09 34.98 35.09 34.63 34.65 0.0M
2023-03-08 35.09 35.36 35.09 35.21 0.0M
2023-03-07 35.77 35.77 35.06 35.08 0.0M
2023-03-06 35.91 36.03 35.81 35.88 0.1M
2023-03-03 35.62 35.92 35.52 35.91 0.1M
2023-03-02 35.00 35.45 35.00 35.39 0.1M
2023-03-01 35.52 35.52 35.30 35.41 0.0M
2023-02-28 35.49 35.54 35.19 35.23 0.0M
2023-02-27 35.23 35.39 35.16 35.37 0.0M
2023-02-24 34.73 34.76 34.62 34.73 0.0M
2023-02-23 35.26 35.34 34.97 35.30 0.1M
2023-02-22 35.16 35.23 34.97 35.03 0.0M
2023-02-21 35.51 35.64 35.29 35.34 0.0M
2023-02-17 35.61 35.89 35.53 35.81 0.1M
2023-02-16 35.45 35.90 35.45 35.64 0.0M
2023-02-15 35.39 35.75 35.39 35.75 0.2M
2023-02-14 35.57 35.88 35.47 35.85 0.0M
2023-02-13 35.36 35.65 35.36 35.58 0.0M
2023-02-10 35.33 35.37 35.15 35.32 0.0M
2023-02-09 35.99 36.04 35.59 35.69 0.0M
2023-02-08 35.78 35.78 35.46 35.55 0.0M
2023-02-07 35.19 35.68 35.11 35.60 0.1M
2023-02-06 35.47 35.48 35.20 35.37 0.0M
2023-02-03 35.89 36.16 35.79 35.83 0.0M
2023-02-02 36.51 36.51 36.13 36.37 0.0M
2023-02-01 35.89 36.48 35.72 36.32 0.1M
2023-01-31 35.46 35.78 35.36 35.75 0.1M
2023-01-30 35.70 35.80 35.54 35.55 0.1M
2023-01-27 35.72 35.99 35.69 35.93 0.2M
2023-01-26 35.64 35.85 35.44 35.80 0.0M
2023-01-25 35.22 35.63 35.22 35.60 0.0M
2023-01-24 35.27 35.53 35.22 35.47 0.0M
2023-01-23 35.23 35.55 35.23 35.51 0.2M
2023-01-20 34.90 35.28 34.89 35.25 0.0M
2023-01-19 34.87 35.05 34.75 34.99 0.0M
2023-01-18 35.68 35.68 35.09 35.12 0.0M
2023-01-17 35.26 35.40 35.07 35.19 0.1M
2023-01-13 34.68 35.07 34.68 35.04 0.0M
2023-01-12 34.77 35.04 34.46 35.04 0.2M
2023-01-11 34.21 34.35 34.11 34.25 0.0M
2023-01-10 33.95 34.09 33.79 34.07 0.2M
2023-01-09 34.05 34.25 33.91 33.98 0.0M
2023-01-06 33.13 33.80 32.95 33.75 0.1M
2023-01-05 32.89 33.05 32.84 32.92 0.0M
2023-01-04 32.99 33.19 32.87 33.11 0.1M
2023-01-03 32.73 32.88 32.46 32.58 0.1M