Dark

EUR
FIRST TRUST ALPHADEX EURO DIV
stock TSE

Inactive

Dec 5, 2022

22.46CAD-0.839%(-0.19)2,807

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-05	22.4600	22.4600	22.4600	22.4600	-0.839%	2,807	0.000%
2022-12-02	22.5700	22.6500	22.5700	22.6500	+0.177%	4,000	-0.839%
2022-12-01	22.6100	22.6100	22.6100	22.6100	+0.355%	1,000	-0.663%
2022-11-29	22.5900	22.5900	22.5300	22.5300	+1.122%	400	-0.311%
2022-11-25	22.2800	22.2800	22.2800	22.2800	+1.596%	100	+0.808%
2022-11-11	21.9200	21.9300	21.9200	21.9300	+1.060%	1,000	+2.417%
2022-11-09	21.7000	21.7000	21.7000	21.7000	-0.184%	100	+3.502%
2022-11-08	21.7400	21.7400	21.7400	21.7400	-0.458%	129	+3.312%
2022-11-04	21.8400	21.8400	21.8400	21.8400	+1.913%	233	+2.839%
2022-11-02	21.4300	21.4300	21.4300	21.4300	+1.709%	100	+4.806%
2022-10-25	21.0100	21.0700	21.0100	21.0700	0.000%	2,200	+6.597%
2022-10-24	21.0700	21.0700	21.0700	21.0700	+1.542%	700	+6.597%
2022-10-21	20.7500	20.7500	20.7500	20.7500	0.000%	101	+8.241%
2022-10-20	20.7500	20.7500	20.7500	20.7500	+0.193%	100	+8.241%
2022-10-19	20.7100	20.7100	20.7100	20.7100	+0.339%	500	+8.450%
2022-10-18	20.6400	20.6400	20.6400	20.6400	+0.243%	1,083	+8.818%
2022-10-17	20.5100	20.6900	20.5100	20.5900	+0.783%	5,650	+9.082%
2022-10-14	20.4300	20.4300	20.4300	20.4300	-0.195%	1,400	+9.936%
2022-10-13	20.4700	20.4700	20.4700	20.4700	+2.044%	200	+9.722%
2022-10-12	20.0600	20.0600	20.0600	20.0600	-5.467%	400	+11.964%
2022-09-21	21.2500	21.2500	21.2200	21.2200	-0.655%	8,000	+5.844%
2022-09-19	21.3600	21.3600	21.3600	21.3600	-1.294%	1,012	+5.150%
2022-08-30	21.6400	21.6400	21.6400	21.6400	-1.457%	1,003	+3.789%
2022-08-24	21.9600	21.9600	21.9600	21.9600	-0.182%	3,000	+2.277%
2022-08-22	21.9700	22.0100	21.9700	22.0000	+0.137%	5,400	+2.091%
2022-08-17	21.9400	22.0100	21.9400	21.9700	+0.046%	3,600	+2.230%
2022-08-15	21.9600	21.9600	21.9600	21.9600	+3.585%	116	+2.277%
2022-07-21	21.2000	21.2000	21.2000	21.2000	+2.515%	101	+5.943%
2022-07-15	20.6800	20.6800	20.6800	20.6800	-2.407%	100	+8.607%
2022-07-12	21.1900	21.1900	21.1900	21.1900	-0.796%	221	+5.993%
2022-07-07	21.3600	21.3600	21.3600	21.3600	-2.063%	437	+5.150%
2022-06-24	21.8000	21.8100	21.8000	21.8100	+0.276%	980	+2.980%
2022-06-21	21.6400	21.7500	21.6400	21.7500	-8.073%	972	+3.264%
2022-06-07	23.6600	23.6600	23.6600	23.6600	+0.767%	100	-5.072%
2022-06-02	23.4800	23.4800	23.4800	23.4800	-0.085%	1,047	-4.344%
2022-05-31	23.6500	23.6500	23.5000	23.5000	-0.424%	1,240	-4.426%
2022-05-27	23.5300	23.6400	23.5300	23.6000	+0.511%	7,300	-4.831%
2022-05-26	23.4800	23.4800	23.4800	23.4800	+3.848%	100	-4.344%
2022-05-18	22.6100	22.6100	22.6100	22.6100	-0.177%	1,000	-0.663%
2022-05-16	22.6500	22.6500	22.6500	22.6500	+1.206%	366	-0.839%
2022-05-05	22.3800	22.3800	22.3800	22.3800	-0.973%	300	+0.357%
2022-05-03	22.5800	22.6000	22.5800	22.6000	-2.334%	805	-0.619%
2022-04-20	23.1300	23.2800	23.1200	23.1400	+0.130%	3,800	-2.939%
2022-04-19	23.1100	23.1100	23.1100	23.1100	+1.271%	500	-2.813%
2022-04-18	22.8200	22.8200	22.8200	22.8200	+0.132%	136	-1.578%
2022-04-11	22.7900	22.7900	22.7900	22.7900	0.000%	500	-1.448%
2022-03-30	22.8000	22.8000	22.7900	22.7900	+0.618%	1,000	-1.448%
2022-03-24	22.6500	22.6500	22.6500	22.6500	+0.088%	1,601	-0.839%
2022-03-23	22.6100	22.6300	22.6100	22.6300	+2.445%	2,001	-0.751%
2022-03-18	22.0900	22.0900	22.0900	22.0900	+2.649%	1,023	+1.675%
2022-03-14	21.5200	21.5200	21.5200	21.5200	+0.373%	1,600	+4.368%
2022-03-10	21.4400	21.4400	21.4400	21.4400	+2.928%	200	+4.757%
2022-03-08	20.8300	20.8300	20.8300	20.8300	-6.087%	210	+7.825%
2022-03-03	22.1800	22.1800	22.1800	22.1800	+0.910%	202	+1.262%
2022-03-01	21.9800	21.9800	21.9800	21.9800	+0.595%	102	+2.184%
2022-02-24	21.8500	21.8500	21.8500	21.8500	-6.263%	183	+2.792%
2022-02-15	23.3100	23.3100	23.3100	23.3100	-1.521%	750	-3.647%
2022-02-11	23.4100	23.6700	23.4100	23.6700	+1.370%	2,229	-5.112%
2022-02-08	23.3500	23.3500	23.3500	23.3500	+2.954%	1,225	-3.812%
2022-01-31	22.6800	22.6800	22.6800	22.6800	-0.308%	181	-0.970%
2022-01-27	22.7500	22.7500	22.7500	22.7500	-1.600%	101	-1.275%
2022-01-19	23.1900	23.1900	23.1200	23.1200	+0.087%	524	-2.855%
2022-01-13	23.1000	23.1000	23.1000	23.1000	+2.258%	265	-2.771%
2022-01-10	22.5900	22.5900	22.5900	22.5900	+4.583%	167	-0.575%
2021-12-22	21.6000	21.6000	21.6000	21.6000	+2.418%	504	+3.981%
2021-12-02	21.0900	21.0900	21.0900	21.0900	+1.006%	760	+6.496%
2021-11-30	20.8400	20.8800	20.8400	20.8800	-5.819%	2,010	+7.567%
2021-11-18	22.1700	22.1700	22.1700	22.1700	-0.761%	170	+1.308%
2021-11-16	22.3400	22.3400	22.3400	22.3400	+1.592%	300	+0.537%
2021-11-09	22.0200	22.0200	21.9900	21.9900	+0.733%	335	+2.137%
2021-11-04	21.9100	21.9100	21.8300	21.8300	-0.274%	750	+2.886%
2021-10-19	21.8900	21.8900	21.8900	21.8900	+0.091%	101	+2.604%
2021-10-18	21.8700	21.8700	21.8700	21.8700	+1.532%	120	+2.698%
2021-10-08	21.5500	21.5500	21.5400	21.5400	+0.046%	601	+4.271%
2021-09-29	21.5300	21.5300	21.5300	21.5300	+0.467%	100	+4.320%
2021-09-28	21.4300	21.4300	21.4300	21.4300	+0.563%	200	+4.806%
2021-09-22	21.3100	21.3100	21.3100	21.3100	-2.783%	282	+5.397%
2021-08-17	21.9200	21.9200	21.9200	21.9200	-0.137%	100	+2.464%
2021-08-10	21.8400	21.9500	21.8400	21.9500	+5.024%	200	+2.323%
2021-07-16	20.9000	20.9000	20.9000	20.9000	-5.129%	2,050	+7.464%
2021-06-14	22.0300	22.0300	22.0300	22.0300	+0.778%	551	+1.952%
2021-06-09	21.8600	21.8600	21.8600	21.8600	-0.046%	100	+2.745%
2021-06-03	21.8700	21.8700	21.8700	21.8700	+1.063%	100	+2.698%
2021-05-14	21.4700	21.6400	21.4700	21.6400	+2.172%	3,200	+3.789%
2021-05-11	21.1800	21.1800	21.1800	21.1800	-0.470%	200	+6.043%
2021-04-22	21.2800	21.2800	21.2800	21.2800	+1.624%	500	+5.545%
2021-03-30	20.9400	20.9400	20.9400	20.9400	+1.111%	402	+7.259%
2021-03-25	20.7100	20.7100	20.7100	20.7100	-0.096%	425	+8.450%
2021-03-24	20.7300	20.7300	20.7300	20.7300	-0.813%	282	+8.345%
2021-03-23	20.7700	20.9000	20.7700	20.9000	+3.006%	3,467	+7.464%
2021-03-05	20.2900	20.2900	20.2900	20.2900	-0.490%	100	+10.695%
2021-02-04	20.3600	20.3900	20.3600	20.3900	+1.342%	350	+10.152%
2021-02-02	20.1200	20.1200	20.1200	20.1200	-1.324%	605	+11.630%
2021-01-19	20.3900	20.3900	20.3900	20.3900	0.000%	120	+10.152%
2021-01-12	20.3900	20.3900	20.3900	20.3900	-0.049%	100	+10.152%
2021-01-11	20.4000	20.4000	20.4000	20.4000	-0.342%	250	+10.098%
2021-01-08	20.4700	20.4700	20.4700	20.4700	+1.286%	220	+9.722%
2021-01-06	20.2100	20.2100	20.2100	20.2100	+3.641%	750	+11.133%
2020-12-31	19.5000	19.5000	19.5000	19.5000	+0.051%	1,000	+15.179%
2020-12-29	19.4900	19.4900	19.4800	19.4900	+1.037%	700	+15.239%
2020-12-14	19.2900	19.2900	19.2900	19.2900	-2.081%	374	+16.433%
2020-12-09	19.7000	19.7000	19.7000	19.7000	-0.101%	435	+14.010%
2020-12-08	19.7200	19.7200	19.7200	19.7200	+0.152%	100	+13.895%
2020-12-04	19.6900	19.6900	19.6900	19.6900	+0.974%	100	+14.068%
2020-11-27	19.5000	19.5000	19.5000	19.5000	+0.619%	570	+15.179%
2020-11-24	19.3800	19.3800	19.3800	19.3800	+5.269%	400	+15.893%
2020-11-10	18.4100	18.4100	18.4100	18.4100	+1.098%	100	+21.999%
2020-11-09	18.2100	18.2100	18.2100	18.2100	+3.231%	500	+23.339%
2020-11-04	17.4700	17.6400	17.4700	17.6400	+1.496%	1,006	+27.324%
2020-11-03	17.3800	17.3800	17.3800	17.3800	+4.447%	200	+29.229%
2020-10-28	16.6400	16.6400	16.6400	16.6400	-3.030%	700	+34.976%
2020-10-27	17.2000	17.2000	17.1600	17.1600	-1.887%	200	+30.886%
2020-10-26	17.5400	17.5400	17.4900	17.4900	-0.342%	300	+28.416%
2020-10-22	17.5500	17.5500	17.5500	17.5500	-0.847%	175	+27.977%
2020-10-21	17.7000	17.7000	17.7000	17.7000	-1.117%	100	+26.893%
2020-10-20	17.9000	17.9000	17.9000	17.9000	+2.111%	100	+25.475%
2020-10-19	17.5300	17.5300	17.5300	17.5300	-0.680%	100	+28.123%
2020-10-16	17.6500	17.6500	17.6500	17.6500	+1.088%	100	+27.252%
2020-10-15	17.5200	17.5200	17.4600	17.4600	-1.745%	200	+28.637%
2020-10-08	17.7300	17.7700	17.7300	17.7700	+2.539%	2,600	+26.393%
2020-10-02	17.3000	17.3300	17.3000	17.3300	-0.915%	3,800	+29.602%
2020-09-28	17.3900	17.4900	17.3900	17.4900	+0.575%	1,480	+28.416%
2020-09-22	17.3900	17.3900	17.3900	17.3900	-1.751%	100	+29.155%
2020-09-18	17.7000	17.7000	17.7000	17.7000	-0.338%	100	+26.893%
2020-09-17	17.7600	17.7600	17.7600	17.7600	-0.948%	200	+26.464%
2020-09-16	17.8600	17.9300	17.8600	17.9300	+3.642%	660	+25.265%
2020-09-08	17.3000	17.3000	17.3000	17.3000	-1.030%	208	+29.827%
2020-09-03	17.6200	17.6200	17.4800	17.4800	-2.073%	200	+28.490%
2020-08-31	17.9200	17.9200	17.8500	17.8500	-0.723%	500	+25.826%
2020-08-28	17.9800	17.9800	17.9800	17.9800	-0.937%	100	+24.917%
2020-08-27	18.1500	18.1500	18.1500	18.1500	-0.820%	100	+23.747%
2020-08-26	18.3000	18.3000	18.3000	18.3000	-0.651%	100	+22.732%
2020-08-24	18.4200	18.4200	18.4200	18.4200	+1.432%	100	+21.933%
2020-08-20	18.2200	18.2200	18.1600	18.1600	-1.944%	400	+23.678%
2020-08-11	18.4900	18.5200	18.4900	18.5200	+1.479%	1,608	+21.274%
2020-08-10	18.2400	18.2500	18.2400	18.2500	+0.606%	200	+23.068%
2020-08-07	18.1400	18.1400	18.1400	18.1400	-0.220%	255	+23.815%
2020-08-06	18.2400	18.2400	18.1800	18.1800	-5.115%	200	+23.542%
2020-07-17	19.1600	19.1600	19.1600	19.1600	+1.807%	100	+17.223%
2020-07-13	18.8200	18.8200	18.8200	18.8200	-0.947%	350	+19.341%
2020-07-06	19.0000	19.0000	19.0000	19.0000	+3.149%	100	+18.211%
2020-06-24	18.4100	18.4200	18.4100	18.4200	-1.550%	1,100	+21.933%
2020-06-18	18.7500	18.7500	18.7100	18.7100	-0.584%	800	+20.043%
2020-06-17	18.9400	18.9500	18.8200	18.8200	+4.730%	3,200	+19.341%
2020-06-11	17.9700	17.9700	17.9700	17.9700	+0.167%	1,500	+24.986%
2020-05-28	17.9700	17.9700	17.9400	17.9400	+3.699%	1,500	+25.195%
2020-05-19	17.3000	17.3000	17.3000	17.3000	+4.848%	211	+29.827%
2020-05-14	16.5000	16.5000	16.5000	16.5000	-0.841%	2,648	+36.121%
2020-05-13	16.6400	16.6400	16.6400	16.6400	-3.200%	201	+34.976%
2020-05-12	17.1900	17.1900	17.1900	17.1900	+0.940%	134	+30.657%
2020-05-11	17.0300	17.0300	17.0300	17.0300	+0.059%	100	+31.885%
2020-05-07	17.0200	17.0200	17.0200	17.0200	-0.117%	100	+31.962%
2020-05-06	17.0400	17.0400	17.0400	17.0400	+2.036%	200	+31.808%
2020-05-04	16.7100	16.7100	16.7000	16.7000	+0.602%	2,000	+34.491%
2020-04-22	16.6000	16.6000	16.6000	16.6000	+1.529%	310	+35.301%
2020-04-16	16.3500	16.3500	16.3500	16.3500	-3.082%	251	+37.370%
2020-04-07	16.8700	16.8700	16.8700	16.8700	+16.425%	150	+33.136%
2020-03-23	14.5000	14.5000	14.4900	14.4900	+2.258%	3,821	+55.003%
2020-03-16	14.1700	14.1700	14.1700	14.1700	-9.108%	295	+58.504%
2020-03-13	15.5900	15.5900	15.5900	15.5900	+8.301%	1,088	+44.067%
2020-03-12	14.5900	14.5900	14.3950	14.3950	-13.647%	20,617	+56.026%
2020-03-11	16.7000	16.7000	16.6300	16.6700	-12.677%	1,002	+34.733%
2020-03-06	19.1100	19.1100	19.0900	19.0900	-4.022%	5,350	+17.653%
2020-03-05	19.9100	19.9100	19.8900	19.8900	-3.493%	289	+12.921%
2020-03-04	20.4800	20.6100	20.4800	20.6100	+3.776%	400	+8.976%
2020-03-03	19.7900	19.8600	19.7100	19.8600	-0.948%	14,692	+13.092%
2020-03-02	20.0500	20.0500	20.0500	20.0500	+1.008%	2,550	+12.020%
2020-02-28	19.8500	19.8500	19.8500	19.8500	-3.453%	140	+13.149%
2020-02-27	20.7100	20.7100	20.5600	20.5600	-3.110%	700	+9.241%
2020-02-25	21.2200	21.2200	21.2200	21.2200	-7.133%	360	+5.844%
2020-02-21	22.8400	22.8500	22.8400	22.8500	-1.593%	600	-1.707%
2020-02-11	23.2300	23.2300	23.2150	23.2200	+0.957%	500	-3.273%
2020-02-10	23.0000	23.0000	23.0000	23.0000	+2.222%	100	-2.348%
2020-01-30	22.5000	22.5000	22.5000	22.5000	-1.445%	590	-0.178%
2020-01-27	23.0100	23.0100	22.8300	22.8300	-1.975%	300	-1.621%
2020-01-15	23.2900	23.2900	23.2900	23.2900	-1.020%	100	-3.564%
2020-01-14	23.4900	23.5300	23.4900	23.5300	-0.127%	694	-4.547%
2020-01-10	23.5800	23.5900	23.5600	23.5600	-0.675%	450	-4.669%
2020-01-09	23.7200	23.7200	23.7200	23.7200	+1.238%	100	-5.312%
2020-01-07	23.4300	23.4300	23.4300	23.4300	-0.425%	2,757	-4.140%
2019-12-16	23.5100	23.5300	23.5100	23.5300	+5.753%	250	-4.547%
2019-12-03	22.2500	22.2500	22.2500	22.2500	-2.711%	203	+0.944%
2019-11-28	22.8700	22.8700	22.8700	22.8700	+0.660%	100	-1.793%
2019-11-22	22.7200	22.7200	22.7200	22.7200	+0.221%	100	-1.144%
2019-11-15	22.6700	22.6700	22.6700	22.6700	+0.711%	500	-0.926%
2019-11-05	22.5100	22.5100	22.5100	22.5100	+0.424%	100	-0.222%
2019-11-04	22.4100	22.4150	22.4100	22.4150	+2.774%	300	+0.201%
2019-10-31	21.8100	21.8100	21.8100	21.8100	-0.909%	100	+2.980%
2019-10-17	22.0100	22.0100	22.0100	22.0100	+0.732%	135	+2.045%
2019-10-11	21.8000	21.8500	21.8000	21.8500	+2.872%	435	+2.792%
2019-10-04	21.2400	21.2400	21.2400	21.2400	-3.058%	200	+5.744%
2019-09-27	21.9000	21.9100	21.9000	21.9100	-0.091%	200	+2.510%
2019-09-23	21.9300	21.9300	21.9300	21.9300	-0.859%	353	+2.417%
2019-09-20	22.1100	22.1200	22.1100	22.1200	+0.409%	425	+1.537%
2019-09-18	22.0200	22.0300	22.0200	22.0300	-0.317%	316	+1.952%
2019-09-17	22.1000	22.1000	22.1000	22.1000	-0.316%	100	+1.629%
2019-09-16	22.1300	22.1700	22.1300	22.1700	+0.090%	4,550	+1.308%
2019-09-13	22.1500	22.1500	22.1500	22.1500	+6.133%	100	+1.400%
2019-08-28	20.8700	20.8700	20.8700	20.8700	-0.382%	150	+7.619%
2019-08-26	20.9500	20.9500	20.9500	20.9500	+1.699%	300	+7.208%
2019-08-15	20.6000	20.6000	20.6000	20.6000	-3.422%	2,135	+9.029%
2019-08-08	21.2600	21.3300	21.2600	21.3300	+1.960%	4,050	+5.298%
2019-08-07	20.8100	20.9200	20.8100	20.9200	-5.808%	204	+7.361%
2019-07-30	22.2100	22.2100	22.2100	22.2100	+0.180%	500	+1.126%
2019-07-22	22.1700	22.1700	22.1700	22.1700	-1.027%	100	+1.308%
2019-07-15	22.4000	22.4000	22.4000	22.4000	-0.665%	100	+0.268%
2019-07-03	22.5500	22.5500	22.5500	22.5500	+1.806%	100	-0.399%
2019-06-26	22.1500	22.1500	22.1500	22.1500	+0.136%	2,500	+1.400%
2019-06-19	22.1200	22.1200	22.1200	22.1200	-0.090%	500	+1.537%
2019-06-18	22.1400	22.1400	22.1400	22.1400	+1.793%	100	+1.445%
2019-06-14	21.7500	21.7500	21.7500	21.7500	-0.184%	500	+3.264%
2019-06-12	21.7900	21.7900	21.7900	21.7900	+1.020%	400	+3.075%
2019-06-06	21.5700	21.5700	21.5700	21.5700	+0.700%	252	+4.126%
2019-06-05	21.4200	21.4200	21.4200	21.4200	-0.372%	100	+4.855%
2019-06-04	21.5000	21.5000	21.5000	21.5000	+1.751%	500	+4.465%
2019-05-31	21.1600	21.1600	21.1300	21.1300	-1.400%	300	+6.294%
2019-05-29	21.4300	21.4300	21.4300	21.4300	-2.413%	700	+4.806%
2019-05-22	21.9600	21.9600	21.9600	21.9600	+0.688%	313	+2.277%
2019-05-17	21.8100	21.8100	21.8100	21.8100	+0.972%	2,472	+2.980%
2019-05-15	21.5900	21.6000	21.5900	21.6000	-0.231%	3,307	+3.981%
2019-05-14	21.5100	21.6500	21.5100	21.6500	+0.324%	6,650	+3.741%
2019-05-10	21.5800	21.5800	21.5800	21.5800	-1.641%	100	+4.078%
2019-05-07	22.1000	22.1000	21.9400	21.9400	-1.922%	950	+2.370%
2019-05-02	22.4200	22.4200	22.3700	22.3700	-1.149%	463	+0.402%
2019-04-26	22.6300	22.6300	22.6300	22.6300	-0.308%	100	-0.751%
2019-04-08	22.7000	22.7000	22.7000	22.7000	+2.901%	400	-1.057%
2019-03-27	22.0600	22.0600	22.0600	22.0600	0.000%	2,607	+1.813%
2019-03-26	22.0600	22.0600	22.0600	22.0600	-0.091%	422	+1.813%
2019-03-25	22.0800	22.0800	22.0800	22.0800	-0.541%	190	+1.721%
2019-03-22	22.4000	22.4000	22.2000	22.2000	-1.683%	1,341	+1.171%
2019-03-21	22.5800	22.5800	22.5800	22.5800	-0.309%	100	-0.531%
2019-03-19	22.6500	22.6500	22.6500	22.6500	+0.354%	100	-0.839%
2019-03-18	22.5700	22.5700	22.5700	22.5700	+1.850%	100	-0.487%
2019-03-14	22.1600	22.1600	22.1600	22.1600	+0.271%	300	+1.354%
2019-03-13	22.0400	22.1000	22.0400	22.1000	+0.546%	1,979	+1.629%
2019-03-12	21.9800	21.9800	21.9800	21.9800	+0.182%	100	+2.184%
2019-03-11	21.9400	21.9400	21.9400	21.9400	+0.874%	100	+2.370%
2019-03-08	21.7700	21.7700	21.7500	21.7500	-0.549%	1,028	+3.264%
2019-03-07	21.9600	21.9600	21.8700	21.8700	-0.906%	380	+2.698%
2019-03-06	22.0700	22.0700	22.0700	22.0700	+0.961%	1,600	+1.767%
2019-03-04	21.9100	21.9100	21.8500	21.8600	-0.183%	1,200	+2.745%
2019-02-26	21.9000	21.9000	21.9000	21.9000	-0.725%	403	+2.557%
2019-02-25	22.0600	22.0600	22.0600	22.0600	+0.182%	1,011	+1.813%
2019-02-22	22.0200	22.0200	22.0200	22.0200	+0.640%	100	+1.998%
2019-02-19	21.8800	21.8800	21.8800	21.8800	-0.545%	436	+2.651%
2019-02-15	21.9900	22.0000	21.9900	22.0000	+1.010%	350	+2.091%
2019-02-13	21.7800	21.7800	21.7800	21.7800	+1.538%	100	+3.122%
2019-02-11	21.4500	21.4500	21.4500	21.4500	+0.799%	100	+4.709%
2019-02-08	21.2800	21.2800	21.2800	21.2800	-0.885%	250	+5.545%
2019-02-07	21.5800	21.5800	21.4700	21.4700	-1.197%	300	+4.611%
2019-02-05	21.7300	21.7300	21.7300	21.7300	+1.070%	250	+3.359%
2019-02-04	21.4200	21.5000	21.4200	21.5000	+2.381%	1,062	+4.465%
2019-01-28	21.0000	21.0000	21.0000	21.0000	-1.083%	100	+6.952%
2019-01-25	21.2300	21.2300	21.2300	21.2300	+1.337%	100	+5.794%
2019-01-23	20.9500	20.9500	20.9500	20.9500	-0.333%	100	+7.208%
2019-01-22	21.0200	21.0200	21.0200	21.0200	-0.849%	100	+6.851%
2019-01-18	21.2200	21.2200	21.2000	21.2000	+0.952%	1,980	+5.943%
2019-01-10	21.0000	21.0000	21.0000	21.0000	0.000%	1,065	+6.952%
2019-01-09	21.0000	21.0000	21.0000	21.0000	+0.719%	250	+6.952%
2019-01-08	20.8300	20.8500	20.8300	20.8500	+0.676%	800	+7.722%
2019-01-04	20.7100	20.7100	20.7100	20.7100	+2.272%	1,150	+8.450%
2019-01-03	20.2500	20.2500	20.2500	20.2500	+0.947%	120	+10.914%
2019-01-02	20.0600	20.0600	20.0600	20.0600	-1.763%	134	+11.964%
2018-12-28	20.3100	20.4200	20.3100	20.4200	+2.562%	500	+9.990%
2018-12-24	19.9100	19.9100	19.9100	19.9100	-6.218%	1,900	+12.808%
2018-12-12	21.2300	21.2300	21.2300	21.2300	-3.412%	785	+5.794%
2018-12-03	21.8900	21.9800	21.8900	21.9800	+1.104%	7,950	+2.184%
2018-11-28	21.7400	21.7400	21.7400	21.7400	-0.092%	100	+3.312%
2018-11-26	21.7100	21.7600	21.7100	21.7600	+1.587%	200	+3.217%
2018-11-23	21.4100	21.4200	21.4100	21.4200	-0.741%	200	+4.855%
2018-11-22	21.6200	21.6200	21.5800	21.5800	-1.371%	950	+4.078%
2018-11-21	21.8800	21.8800	21.8800	21.8800	-3.186%	700	+2.651%
2018-11-08	22.6000	22.6000	22.6000	22.6000	0.000%	188	-0.619%
2018-11-07	22.6000	22.6000	22.6000	22.6000	-0.441%	200	-0.619%
2018-11-05	22.6800	22.7000	22.6800	22.7000	+1.385%	470	-1.057%
2018-11-01	22.3900	22.3900	22.3900	22.3900	+2.237%	600	+0.313%
2018-10-26	21.7700	21.9000	21.7700	21.9000	-2.493%	748	+2.557%
2018-10-22	22.4600	22.4600	22.3000	22.4600	-1.491%	18,400	0.000%
2018-10-17	22.7700	22.8000	22.7400	22.8000	+0.264%	880	-1.491%
2018-10-16	22.7200	22.7400	22.7200	22.7400	+1.202%	200	-1.231%
2018-10-11	22.4700	22.4700	22.4700	22.4700	-3.230%	100	-0.045%
2018-10-10	23.2200	23.2200	23.2200	23.2200	-0.258%	1,745	-3.273%
2018-10-05	23.2800	23.2800	23.2800	23.2800	-1.062%	113	-3.522%
2018-10-04	23.5300	23.5300	23.5300	23.5300	-0.591%	100	-4.547%
2018-09-21	23.6700	23.6700	23.6700	23.6700	+3.362%	253	-5.112%
2018-09-13	22.8900	22.9000	22.8900	22.9000	+0.792%	217	-1.921%
2018-09-12	22.7200	22.7200	22.7200	22.7200	+0.754%	1,050	-1.144%
2018-09-11	22.5500	22.5500	22.5500	22.5500	-0.221%	100	-0.399%
2018-09-07	22.6300	22.6300	22.6000	22.6000	-2.502%	1,100	-0.619%
2018-09-04	23.1800	23.1800	23.1800	23.1800	-1.194%	280	-3.106%
2018-08-30	23.4600	23.4600	23.4600	23.4600	-0.424%	1,093	-4.263%
2018-08-21	23.5600	23.5600	23.5600	23.5600	+0.770%	200	-4.669%
2018-08-16	23.3100	23.3800	23.3100	23.3800	+1.212%	385	-3.935%
2018-08-15	23.1300	23.1300	23.0900	23.1000	-2.367%	106,000	-2.771%
2018-08-10	23.7700	23.7700	23.6600	23.6600	-0.672%	1,100	-5.072%
2018-08-02	23.7200	23.8200	23.7200	23.8200	-0.418%	800	-5.709%
2018-07-25	23.8800	23.9200	23.8800	23.9200	-0.333%	500	-6.104%
2018-07-24	24.0000	24.0000	24.0000	24.0000	+1.053%	400	-6.417%
2018-07-23	23.7500	23.7500	23.7500	23.7500	-0.711%	200	-5.432%
2018-07-18	23.9200	23.9200	23.9200	23.9200	+0.294%	100	-6.104%
2018-07-17	23.8000	23.8500	23.8000	23.8500	0.000%	632	-5.828%
2018-07-13	23.8500	23.8500	23.8500	23.8500	0.000%	1,222	-5.828%
2018-07-11	23.8500	23.8500	23.8500	23.8500	-1.160%	300	-5.828%
2018-07-10	24.1300	24.1300	24.1300	24.1300	+0.124%	625	-6.921%
2018-07-09	24.0900	24.1000	24.0900	24.1000	+3.124%	800	-6.805%
2018-07-03	23.3700	23.3700	23.3700	23.3700	+0.646%	400	-3.894%
2018-06-25	23.1500	23.2200	23.1500	23.2200	-1.693%	17,400	-3.273%
2018-06-20	23.6300	23.6300	23.6200	23.6200	+0.042%	1,800	-4.911%
2018-06-19	23.6100	23.6100	23.6100	23.6100	-2.478%	100	-4.871%
2018-06-14	24.1700	24.2100	24.1700	24.2100	+1.297%	900	-7.228%
2018-06-11	23.9000	23.9000	23.9000	23.9000	+0.042%	100	-6.025%
2018-06-07	23.8900	23.8900	23.8900	23.8900	+1.487%	1,064	-5.986%
2018-05-31	23.5400	23.5400	23.5400	23.5400	-0.127%	100	-4.588%
2018-05-30	23.5000	23.5700	23.5000	23.5700	+1.159%	2,853	-4.709%
2018-05-29	23.3100	23.3100	23.2900	23.3000	-2.388%	900	-3.605%
2018-05-28	23.8800	23.8800	23.8700	23.8700	-0.954%	300	-5.907%
2018-05-23	24.1000	24.1000	24.1000	24.1000	-1.230%	165	-6.805%
2018-05-22	24.4000	24.4000	24.4000	24.4000	+0.577%	606	-7.951%
2018-05-16	24.2500	24.2600	24.2500	24.2600	+0.497%	300	-7.420%
2018-05-14	24.1400	24.1400	24.1400	24.1400	+0.793%	5,000	-6.959%
2018-05-09	23.9500	23.9500	23.9500	23.9500	+0.630%	200	-6.221%
2018-05-04	23.8000	23.8000	23.8000	23.8000	+1.062%	200	-5.630%
2018-05-01	23.5500	23.5500	23.5500	23.5500	+0.384%	500	-4.628%
2018-04-30	23.5000	23.5000	23.4500	23.4600	+0.773%	758	-4.263%
2018-04-23	23.2800	23.2800	23.2800	23.2800	+1.173%	800	-3.522%
2018-04-19	23.0100	23.0100	23.0100	23.0100	+0.043%	530	-2.390%
2018-04-18	23.0000	23.0000	23.0000	23.0000	+0.568%	1,295	-2.348%
2018-04-12	22.8600	22.8700	22.8600	22.8700	+1.871%	370	-1.793%
2018-03-29	22.4500	22.4500	22.4500	22.4500	+1.126%	250	+0.045%
2018-03-28	22.1700	22.2000	22.1700	22.2000	+0.316%	680	+1.171%
2018-03-27	22.4300	22.4600	22.1300	22.1300	+0.045%	2,600	+1.491%
2018-03-26	22.1700	22.1700	22.0300	22.1200	-1.029%	2,100	+1.537%
2018-03-22	22.5000	22.5000	22.3400	22.3500	-2.487%	1,127	+0.492%
2018-03-21	22.9200	22.9200	22.9200	22.9200	+0.175%	100	-2.007%
2018-03-20	22.8800	22.8800	22.8800	22.8800	-0.348%	225	-1.836%
2018-03-15	22.9600	22.9600	22.9600	22.9600	-0.174%	600	-2.178%
2018-03-14	23.0000	23.0000	23.0000	23.0000	+0.656%	250	-2.348%
2018-03-13	23.0900	23.0900	22.8500	22.8500	-0.652%	1,084	-1.707%
2018-03-08	23.0000	23.0000	23.0000	23.0000	+1.143%	275	-2.348%
2018-03-07	22.7400	22.7400	22.7400	22.7400	-0.612%	2,000	-1.231%
2018-03-06	22.8800	22.8800	22.8800	22.8800	+2.143%	150	-1.836%
2018-03-02	22.4800	22.4800	22.3900	22.4000	-1.797%	2,900	+0.268%
2018-03-01	22.8700	22.9100	22.8100	22.8100	-1.892%	12,200	-1.534%
2018-02-28	23.2500	23.2500	23.2500	23.2500	0.000%	687	-3.398%
2018-02-27	23.2700	23.2700	23.2500	23.2500	-0.853%	965	-3.398%
2018-02-26	23.4500	23.4500	23.4500	23.4500	+1.515%	703	-4.222%
2018-02-21	23.0500	23.2100	23.0500	23.1000	+0.391%	1,650	-2.771%
2018-02-20	23.0000	23.0400	23.0000	23.0100	+0.087%	1,887	-2.390%
2018-02-16	23.3000	23.3000	22.9800	22.9900	+0.437%	1,539	-2.305%
2018-02-15	22.8800	22.8900	22.8600	22.8900	+2.600%	560	-1.879%
2018-02-13	22.3100	22.3100	22.3100	22.3100	-0.712%	835	+0.672%
2018-02-12	22.5000	22.5000	22.4700	22.4700	+2.183%	658	-0.045%
2018-02-09	21.8700	21.9900	21.6400	21.9900	-0.812%	2,795	+2.137%
2018-02-08	22.2100	22.2100	22.1600	22.1700	-2.464%	2,564	+1.308%
2018-02-07	22.7300	22.7300	22.7300	22.7300	-0.438%	107	-1.188%
2018-02-06	22.3300	22.8300	22.3300	22.8300	-0.653%	2,312	-1.621%
2018-02-05	22.9800	22.9800	22.9800	22.9800	-2.668%	1,239	-2.263%
2018-02-01	23.6100	23.6100	23.6100	23.6100	-0.506%	250	-4.871%
2018-01-31	23.7800	23.7800	23.7300	23.7300	-0.252%	3,130	-5.352%
2018-01-30	23.9600	23.9600	23.7900	23.7900	-1.572%	4,318	-5.591%
2018-01-29	24.1700	24.1700	24.1700	24.1700	-0.165%	612	-7.075%
2018-01-25	24.1400	24.2100	24.1400	24.2100	+0.749%	800	-7.228%
2018-01-24	24.2700	24.2700	24.0300	24.0300	-1.030%	2,612	-6.533%
2018-01-23	24.2800	24.2800	24.2800	24.2800	+0.538%	505	-7.496%
2018-01-19	24.1000	24.1500	24.1000	24.1500	+0.291%	1,241	-6.998%
2018-01-18	24.0800	24.0800	24.0800	24.0800	+0.753%	255	-6.728%
2018-01-17	23.9000	23.9000	23.9000	23.9000	-0.624%	800	-6.025%
2018-01-15	24.0300	24.0500	24.0300	24.0500	-0.166%	403	-6.611%
2018-01-12	24.0900	24.0900	24.0900	24.0900	-0.124%	201	-6.766%
2018-01-11	23.9900	24.1200	23.9900	24.1200	+0.710%	800	-6.882%

.dark-mode .sYC5FJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYC5FJ{ color: #333333; background-color: white; border: 2px solid #333333; }EURFIRST TRUST ALPHADEX EURO DIVstock TSE

EUR
FIRST TRUST ALPHADEX EURO DIV
stock TSE