NasdaqGM - Delayed Quote
USD
First Trust Europe AlphaDEX Fund (FEP)
56.48
-0.44
(-0.77%)
At close: October 30 at 4:00:00 PM EDT
Trade FEP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.71
56.71
56.25
56.48
56.48
14,200
Oct 29, 2026
56.63
56.92
56.52
56.88
56.88
16,700
Oct 28, 2026
56.24
56.47
56.11
56.45
56.45
9,900
Oct 27, 2026
56.14
56.45
56.01
56.29
56.29
9,400
Oct 26, 2026
56.02
56.29
55.86
55.96
55.96
10,800
Oct 23, 2026
55.51
55.74
55.29
55.64
55.64
32,800
Oct 22, 2026
56.10
56.12
55.66
55.80
55.80
75,200
Oct 21, 2026
56.83
56.90
56.29
56.63
56.63
14,500
Oct 20, 2026
56.19
56.70
56.17
56.51
56.51
28,200
Oct 19, 2026
56.37
56.41
56.05
56.08
56.08
27,400
Oct 16, 2026
56.96
57.07
56.42
56.65
56.65
9,500
Oct 15, 2026
56.20
56.58
55.90
56.53
56.53
18,600
Oct 14, 2026
55.98
56.19
55.50
55.85
55.85
14,400
Oct 13, 2026
56.10
56.28
55.90
56.28
56.28
18,400
Oct 12, 2026
55.76
55.86
55.55
55.62
55.62
10,400
Oct 9, 2026
55.72
55.94
55.56
55.91
55.91
12,300
Oct 8, 2026
55.29
55.54
55.00
55.53
55.53
36,100
Oct 7, 2026
55.31
55.58
55.16
55.31
55.31
34,000
Oct 6, 2026
56.08
56.34
54.60
56.13
56.13
68,000
Oct 5, 2026
55.86
55.91
54.27
55.90
55.90
22,800
Oct 2, 2026
55.97
56.21
55.78
56.04
56.04
93,800
Oct 1, 2026
56.12
56.12
54.92
55.58
55.58
97,100
Sep 30, 2026
57.14
57.14
56.35
56.41
56.41
53,300
Sep 29, 2026
57.36
57.36
55.91
56.89
56.89
336,700
Sep 28, 2026
57.74
57.88
57.46
57.71
57.71
16,200
Sep 25, 2026
57.84
57.92
57.50
57.87
57.87
25,100
Sep 24, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
57.72
57.93
57.34
57.88
57.88
9,400
Sep 23, 2026
58.41
58.52
57.87
58.25
57.92
17,100
Sep 22, 2026
58.94
59.20
58.79
59.20
58.87
42,100
Sep 21, 2026
59.06
59.06
58.62
58.96
58.63
48,700
Sep 18, 2026
58.67
58.67
58.27
58.40
58.07
55,900
Sep 17, 2026
59.40
59.49
58.49
59.31
58.98
15,300
Sep 16, 2026
59.03
59.17
58.43
58.65
58.32
6,800
Sep 15, 2026
58.81
58.95
58.63
58.77
58.44
15,100
Sep 14, 2026
58.89
59.05
58.57
58.73
58.40
10,700
Sep 11, 2026
59.70
59.82
59.36
59.56
59.23
12,100
Sep 10, 2026
59.76
59.76
59.39
59.39
59.06
20,000
Sep 9, 2026
60.35
60.53
60.00
60.08
59.74
14,900
Sep 8, 2026
60.65
60.82
60.41
60.45
60.11
10,000
Sep 4, 2026
60.13
60.51
60.13
60.35
60.01
9,100
Sep 3, 2026
60.08
60.36
59.91
60.32
59.98
8,500
Sep 2, 2026
59.70
59.70
59.34
59.59
59.26
13,500
Sep 1, 2026
59.97
59.98
59.54
59.58
59.25
9,500
Aug 31, 2026
60.58
60.58
59.98
60.24
59.90
14,200
Aug 28, 2026
60.91
60.91
60.07
60.36
60.02
11,600
Aug 27, 2026
60.58
60.75
60.48
60.60
60.26
9,100
Aug 26, 2026
61.07
61.07
60.54
60.69
60.35
13,800
Aug 25, 2026
60.77
61.02
60.74
60.96
60.62
13,500
Aug 24, 2026
60.64
60.70
60.38
60.59
60.25
10,000
Aug 21, 2026
60.66
60.76
60.41
60.55
60.21
12,000
Aug 20, 2026
59.88
60.16
59.87
60.05
59.71
15,500
Aug 19, 2026
60.23
60.38
60.10
60.10
59.76
12,700
Aug 18, 2026
59.99
60.02
59.54
59.73
59.40
14,000
Aug 17, 2026
60.31
60.36
60.06
60.13
59.79
15,900
Aug 14, 2026
60.22
60.38
60.09
60.17
59.83
9,800
Aug 13, 2026
60.10
60.14
59.83
59.97
59.64
14,100
Aug 12, 2026
60.20
60.20
59.77
59.90
59.57
8,100
Aug 11, 2026
59.85
59.97
59.71
59.72
59.39
12,400
Aug 10, 2026
59.82
59.89
59.51
59.62
59.29
12,600
Aug 7, 2026
59.99
60.03
59.81
60.03
59.70
11,000
Aug 6, 2026
59.87
59.87
59.53
59.68
59.35
12,600
Aug 5, 2026
59.93
59.93
59.46
59.60
59.27
15,900
Aug 4, 2026
59.47
59.61
59.12
59.57
59.24
12,800
Aug 3, 2026
59.11
59.26
58.87
59.13
58.80
10,700
Jul 31, 2026
59.09
59.11
58.51
59.06
58.73
30,400
Jul 30, 2026
58.89
59.26
58.83
59.14
58.81
9,700
Jul 29, 2026
57.96
58.45
57.45
57.83
57.51
14,900
Jul 28, 2026
57.47
57.94
57.39
57.85
57.53
21,900
Jul 27, 2026
57.97
58.24
57.47
57.64
57.32
18,600
Jul 24, 2026
57.64
57.89
57.48
57.59
57.27
8,000
Jul 23, 2026
57.25
57.49
57.11
57.38
57.06
13,100
Jul 22, 2026
58.22
58.28
57.94
57.98
57.66
12,400
Jul 21, 2026
57.42
57.73
57.05
57.65
57.33
19,900
Jul 20, 2026
57.64
58.02
57.06
57.13
56.81
19,300
Jul 17, 2026
57.65
57.85
57.33
57.62
57.30
37,300
Jul 16, 2026
57.77
57.97
57.55
57.75
57.43
12,300
Jul 15, 2026
57.98
58.16
57.62
58.09
57.77
14,000
Jul 14, 2026
57.71
58.01
57.43
57.60
57.28
26,700
Jul 13, 2026
57.55
57.57
57.10
57.15
56.83
14,400
Jul 10, 2026
57.40
57.55
57.14
57.34
57.02
26,000
Jul 9, 2026
57.27
57.34
57.16
57.16
56.84
14,000
Jul 8, 2026
56.99
57.20
56.51
57.19
56.87
20,800
Jul 7, 2026
58.05
58.05
56.93
57.50
57.18
25,600
Jul 6, 2026
57.80
58.29
57.75
58.15
57.83
26,700
Jul 2, 2026
57.66
57.97
57.47
57.67
57.35
14,300
Jul 1, 2026
56.40
56.77
56.33
56.62
56.30
24,600
Jun 30, 2026
56.94
57.12
56.69
57.05
56.73
22,100
Jun 29, 2026
56.74
56.90
56.45
56.84
56.52
38,800
Jun 26, 2026
56.59
56.73
56.36
56.44
56.13
10,500
Jun 25, 2026
0.799
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
57.02
57.16
56.70
56.91
56.59
20,800
Jun 24, 2026
57.07
57.58
56.77
57.10
55.99
182,100
Jun 23, 2026
57.45
57.98
57.33
57.59
56.47
102,700
Jun 22, 2026
58.11
60.02
57.96
58.40
57.26
40,900
Jun 18, 2026
58.15
58.26
57.79
58.06
56.93
15,200
Jun 17, 2026
59.26
59.56
58.50
58.61
57.47
18,900
Jun 16, 2026
59.44
59.50
59.23
59.30
58.14
20,000
Jun 15, 2026
59.91
59.91
59.20
59.45
58.29
13,900
Jun 12, 2026
59.05
59.55
58.94
59.47
58.31
13,800
Jun 11, 2026
58.29
59.26
57.17
59.26
58.10
67,300
Jun 10, 2026
58.04
58.48
57.54
57.55
56.43
29,100
Jun 9, 2026
58.66
58.68
57.24
57.94
56.81
19,300
Jun 8, 2026
58.57
58.57
58.10
58.22
57.09
14,400
Jun 5, 2026
58.98
58.98
57.88
57.99
56.86
10,500
Jun 4, 2026
59.34
59.54
59.18
59.54
58.38
14,900
Jun 3, 2026
58.98
59.29
58.82
59.04
57.89
15,600
Jun 2, 2026
59.39
59.63
59.23
59.59
58.43
30,700
Jun 1, 2026
58.86
59.40
58.85
59.33
58.17
13,100
May 29, 2026
59.69
59.92
59.33
59.45
58.29
19,300
May 28, 2026
59.22
59.69
58.93
59.51
58.35
18,500
May 27, 2026
59.53
60.77
59.18
59.49
58.33
17,800
May 26, 2026
60.02
60.02
59.44
59.92
58.75
40,900
May 22, 2026
58.88
58.97
58.53
58.79
57.64
13,600
May 21, 2026
58.33
59.28
58.33
59.11
57.96
11,800
May 20, 2026
58.16
58.81
58.03
58.68
57.54
12,700
May 19, 2026
58.12
58.12
57.63
57.75
56.62
12,600
May 18, 2026
58.51
58.66
58.15
58.56
57.42
16,300
May 15, 2026
57.86
58.01
57.68
57.83
56.70
22,400
May 14, 2026
59.39
59.39
58.96
59.13
57.98
16,200
May 13, 2026
58.66
59.36
58.66
59.36
58.20
18,200
May 12, 2026
58.69
58.81
58.33
58.69
57.55
15,400
May 11, 2026
59.21
59.48
59.13
59.23
58.08
17,900
May 8, 2026
59.06
59.30
58.90
59.11
57.96
17,200
May 7, 2026
59.46
59.46
58.41
58.41
57.27
54,500
May 6, 2026
59.23
59.52
59.17
59.51
58.35
34,700
May 5, 2026
57.94
58.47
57.94
58.33
57.19
11,900
May 4, 2026
57.60
57.70
56.91
57.24
56.12
11,700
May 1, 2026
58.01
58.56
57.95
58.12
56.99
20,500
Apr 30, 2026
57.33
58.19
57.25
58.13
57.00
13,800
Apr 29, 2026
56.98
56.99
56.46
56.54
55.44
10,200
Apr 28, 2026
56.97
57.21
56.76
57.01
55.90
13,600
Apr 27, 2026
57.65
57.65
57.33
57.43
56.31
9,600
Apr 24, 2026
57.44
57.61
57.24
57.52
56.40
26,400
Apr 23, 2026
57.67
57.83
56.72
57.26
56.14
17,000
Apr 22, 2026
58.06
58.15
57.72
57.81
56.68
22,400
Apr 21, 2026
58.24
58.51
57.40
57.40
56.28
9,300
Apr 20, 2026
58.50
58.68
58.18
58.56
57.42
14,000
Apr 17, 2026
58.82
59.11
58.49
58.74
57.59
20,900
Apr 16, 2026
58.44
58.44
58.05
58.20
57.07
23,700
Apr 15, 2026
58.48
58.50
58.14
58.39
57.25
23,500
Apr 14, 2026
58.51
58.93
58.08
58.58
57.44
30,200
Apr 13, 2026
57.49
58.43
57.35
58.30
57.16
25,700
Apr 10, 2026
58.02
58.16
57.64
57.84
56.71
36,500
Apr 9, 2026
57.28
58.00
57.21
57.68
56.56
11,600
Apr 8, 2026
57.80
57.80
57.12
57.50
56.38
18,500
Apr 7, 2026
55.14
55.48
54.60
55.48
54.40
35,500
Apr 6, 2026
55.08
55.80
55.08
55.67
54.58
21,300
Apr 2, 2026
54.74
55.27
49.93
55.20
54.12
28,000
Apr 1, 2026
55.10
55.72
55.06
55.45
54.37
34,300
Mar 31, 2026
53.68
54.61
53.39
54.61
53.55
18,000
Mar 30, 2026
52.71
52.82
52.15
52.42
51.40
50,400
Mar 27, 2026
52.38
52.91
52.17
52.28
51.26
25,100
Mar 26, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
53.33
53.71
52.38
52.80
51.77
35,100
Mar 25, 2026
54.09
54.36
53.92
54.14
53.01
10,300
Mar 24, 2026
52.64
53.43
52.64
53.11
52.00
14,600
Mar 23, 2026
53.38
53.90
52.77
53.35
52.24
14,600
Mar 20, 2026
53.46
53.58
51.98
52.11
51.02
34,200
Mar 19, 2026
53.05
54.28
52.99
53.90
52.78
44,800
Mar 18, 2026
54.76
54.83
53.97
54.03
52.90
11,200
Mar 17, 2026
55.01
55.10
54.78
54.79
53.65
41,700
Mar 16, 2026
54.10
54.61
53.94
54.31
53.18
49,100
Mar 13, 2026
54.27
54.42
53.24
53.47
52.35
18,300
Mar 12, 2026
54.70
54.70
54.16
54.48
53.34
62,400
Mar 11, 2026
55.12
55.39
54.86
55.37
54.21
28,700
Mar 10, 2026
55.78
56.14
55.05
55.21
54.06
36,000
Mar 9, 2026
53.79
55.17
53.30
55.10
53.95
102,900
Mar 6, 2026
53.92
55.13
53.90
54.91
53.76
138,600
Mar 5, 2026
55.78
56.02
54.47
54.97
53.82
60,000
Mar 4, 2026
56.31
56.63
56.07
56.55
55.37
25,400
Mar 3, 2026
55.16
56.03
54.66
55.74
54.58
37,100
Mar 2, 2026
57.74
58.19
57.64
57.92
56.71
27,800
Feb 27, 2026
59.13
59.31
58.86
59.04
57.81
31,500
Feb 26, 2026
58.98
59.28
58.73
59.28
58.04
115,800
Feb 25, 2026
59.04
59.39
59.00
59.31
58.07
63,000
Feb 24, 2026
58.30
58.71
58.30
58.59
57.37
22,500
Feb 23, 2026
58.81
58.92
58.39
58.57
57.35
28,300
Feb 20, 2026
58.31
58.75
58.31
58.70
57.47
34,800
Feb 19, 2026
57.86
58.29
57.86
58.25
57.03
105,500
Feb 18, 2026
58.36
58.76
58.23
58.43
57.21
37,200
Feb 17, 2026
57.46
58.16
57.26
58.04
56.83
22,500
Feb 13, 2026
57.57
57.98
57.30
57.67
56.47
429,200
Feb 12, 2026
58.64
58.71
57.52
57.79
56.58
57,800
Feb 11, 2026
58.75
58.99
58.17
58.76
57.53
101,600
Feb 10, 2026
58.64
58.64
58.32
58.40
57.18
34,000
Feb 9, 2026
58.27
58.91
58.11
58.83
57.60
45,000
Feb 6, 2026
57.29
57.88
57.28
57.84
56.63
50,500
Feb 5, 2026
56.71
57.72
56.37
56.60
55.42
31,000
Feb 4, 2026
58.48
58.57
57.00
57.80
56.59
50,300
Feb 3, 2026
57.48
58.01
57.48
57.95
56.74
30,500
Feb 2, 2026
57.26
57.58
57.19
57.51
56.31
19,200
Jan 30, 2026
57.43
57.52
56.92
57.07
55.88
26,900
Jan 29, 2026
58.51
58.51
57.53
58.00
56.79
21,400
Jan 28, 2026
57.75
57.92
57.57
57.84
56.63
18,100
Jan 27, 2026
57.50
58.31
57.50
58.15
56.94
36,800
Jan 26, 2026
57.13
57.31
57.12
57.20
56.01
18,000
Jan 23, 2026
56.22
56.87
56.04
56.82
55.63
24,100
Jan 22, 2026
56.08
56.27
55.88
56.21
55.04
24,000
Jan 21, 2026
55.26
55.78
54.91
55.78
54.62
28,700
Jan 20, 2026
55.01
55.27
54.82
54.85
53.71
15,900
Jan 16, 2026
55.49
55.51
55.19
55.51
54.35
24,500
Jan 15, 2026
55.31
55.50
55.22
55.29
54.14
61,200
Jan 14, 2026
55.42
55.48
55.29
55.42
54.26
22,500
Jan 13, 2026
55.39
55.40
55.16
55.29
54.14
16,200
Jan 12, 2026
55.31
55.56
55.31
55.50
54.34
20,100
Jan 9, 2026
55.10
55.25
55.00
55.20
54.05
40,200
Jan 8, 2026
54.94
55.27
54.82
55.19
54.04
17,400
Jan 7, 2026
55.20
55.37
55.04
55.15
54.00
29,600
Jan 6, 2026
55.31
55.37
55.02
55.14
53.99
55,700
Jan 5, 2026
54.60
55.17
54.60
55.15
54.00
43,600
Jan 2, 2026
54.34
54.48
54.13
54.39
53.25
28,800
Dec 31, 2025
53.85
53.88
53.64
53.75
52.63
18,000
Dec 30, 2025
54.02
54.17
53.87
53.97
52.84
50,100
Dec 29, 2025
53.67
53.73
53.52
53.68
52.56
10,800
Dec 26, 2025
53.95
54.02
53.70
53.88
52.76
5,900
Dec 24, 2025
53.69
53.94
53.61
53.77
52.65
13,700
Dec 23, 2025
53.63
53.83
53.56
53.74
52.62
24,200
Dec 22, 2025
53.45
53.65
53.34
53.58
52.46
10,200
Dec 19, 2025
53.11
53.38
52.99
53.11
52.00
769,500
Dec 18, 2025
52.74
53.09
52.62
52.83
51.73
46,100
Dec 17, 2025
52.66
52.77
52.39
52.42
51.33
27,800
Dec 16, 2025
52.72
52.75
52.43
52.62
51.52
10,500
Dec 15, 2025
52.80
52.96
52.63
52.85
51.75
18,300
Dec 12, 2025
0.545
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
52.79
52.92
52.32
52.48
51.38
18,500
Dec 11, 2025
53.08
53.40
52.97
53.24
51.60
10,400
Dec 10, 2025
52.19
52.85
52.16
52.81
51.18
12,100
Dec 9, 2025
52.17
52.33
51.95
52.05
50.44
14,000
Dec 8, 2025
52.35
52.44
52.08
52.21
50.60
13,000
Dec 5, 2025
52.34
53.36
52.04
52.11
50.50
44,600
Dec 4, 2025
51.97
52.25
51.97
52.05
50.44
22,800
Dec 3, 2025
51.53
51.90
51.53
51.82
50.22
16,600
Dec 2, 2025
51.52
51.68
51.37
51.57
49.98
16,200
Dec 1, 2025
51.57
51.64
51.28
51.37
49.78
10,300
Nov 28, 2025
51.28
51.62
51.19
51.57
49.98
8,700
Nov 26, 2025
51.06
51.41
50.97
51.33
49.74
14,800
Nov 25, 2025
50.25
50.82
50.16
50.71
49.14
7,200
Nov 24, 2025
49.66
50.09
49.66
49.97
48.43
12,900
Nov 21, 2025
49.37
49.84
49.16
49.82
48.28
20,700
Nov 20, 2025
50.21
50.40
49.11
49.33
47.81
33,300
Nov 19, 2025
50.16
50.34
49.89
50.04
48.49
7,700
Nov 18, 2025
50.06
50.18
49.73
50.04
48.49
30,100
Nov 17, 2025
51.04
51.25
50.42
50.63
49.07
46,200
Nov 14, 2025
50.93
51.46
50.90
51.36
49.77
14,900
Nov 13, 2025
52.17
52.24
51.65
51.79
50.19
23,300
Nov 12, 2025
51.58
51.95
51.58
51.85
50.25
9,200
Nov 11, 2025
51.45
51.66
51.39
51.57
49.98
8,600
Nov 10, 2025
51.18
51.50
51.01
51.42
49.83
53,000
Nov 7, 2025
50.25
50.73
50.25
50.68
49.11
20,000
Nov 6, 2025
50.64
50.64
50.34
50.52
48.96
35,500
Nov 5, 2025
50.45
50.72
50.30
50.62
49.06
22,600
Nov 4, 2025
50.38
50.62
50.17
50.31
48.76
26,600
Nov 3, 2025
51.12
51.27
50.98
51.10
49.52
24,200
Oct 31, 2025
51.15
51.16
50.91
51.06
49.48
14,700
