First Trust Eurozone AlphaDEX® ETF (FEUZ) Historical Stock Data
42.51 ↑0.05 (0.12%)
As of April 26, 2024, 12:10pm EST.
Historical Data
In the past 30 trading days, FEUZ is down -0.32% a day on average. There have been 19 days where First Trust Eurozone AlphaDEX® ETF closed green and 11 days where FEUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.22 | 42.46 | ↑$0.24 (0.56%) | 42.22 | 42.48 | 9.55K |
| 2024-04-25 | 41.89 | 42.27 | ↑$0.38 (0.91%) | 41.89 | 42.27 | 145 |
| 2024-04-24 | 42.19 | 42.27 | ↑$0.08 (0.19%) | 42.08 | 42.29 | 2.09K |
| 2024-04-23 | 42.35 | 42.35 | ↑$0.00 (0.00%) | 42.35 | 42.35 | 64 |
| 2024-04-22 | 45.57 | 41.88 | ↓$3.69 (-8.10%) | 41.56 | 46.94 | 0.91K |
| 2024-04-19 | 41.18 | 41.18 | ↑$0.00 (0.00%) | 41.18 | 41.18 | 30 |
| 2024-04-18 | 41.39 | 41.12 | ↓$0.27 (-0.65%) | 41.09 | 41.52 | 2.31K |
| 2024-04-17 | 41.26 | 41.26 | ↑$0.00 (0.00%) | 41.26 | 41.26 | 8 |
| 2024-04-16 | 40.84 | 40.84 | ↑$0.00 (0.00%) | 40.84 | 40.84 | 132 |
| 2024-04-15 | 41.98 | 41.19 | ↓$0.79 (-1.89%) | 41.19 | 41.98 | 433 |
| 2024-04-12 | 41.82 | 41.56 | ↓$0.26 (-0.61%) | 41.32 | 41.82 | 724 |
| 2024-04-11 | 42.08 | 42.04 | ↓$0.04 (-0.10%) | 42.04 | 42.08 | 325 |
| 2024-04-10 | 42.47 | 42.47 | ↑$0.00 (0.00%) | 42.47 | 42.47 | 19 |
| 2024-04-09 | 42.86 | 42.95 | ↑$0.09 (0.21%) | 42.86 | 42.95 | 569 |
| 2024-04-08 | 43.15 | 43.23 | ↑$0.08 (0.19%) | 43.15 | 43.23 | 1.08K |
| 2024-04-05 | 42.69 | 42.64 | ↓$0.05 (-0.12%) | 42.64 | 42.69 | 3.11K |
| 2024-04-04 | 43.42 | 42.68 | ↓$0.75 (-1.72%) | 42.68 | 43.42 | 509 |
| 2024-04-03 | 42.31 | 42.93 | ↑$0.62 (1.47%) | 42.31 | 42.93 | 2.62K |
| 2024-04-02 | 42.06 | 42.23 | ↑$0.17 (0.42%) | 42.06 | 42.23 | 340 |
| 2024-04-01 | 42.41 | 42.38 | ↓$0.03 (-0.08%) | 42.38 | 42.41 | 372 |
| 2024-03-28 | 42.42 | 42.42 | ↑$0.00 (0.00%) | 42.42 | 42.42 | 14 |
| 2024-03-27 | 42.43 | 42.51 | ↑$0.08 (0.20%) | 42.43 | 42.51 | 1.22K |
| 2024-03-26 | 42.32 | 42.33 | ↑$0.01 (0.02%) | 42.32 | 42.33 | 251 |
| 2024-03-25 | 42.10 | 42.19 | ↑$0.09 (0.21%) | 42.10 | 42.19 | 661 |
| 2024-03-22 | 42.03 | 41.88 | ↓$0.16 (-0.38%) | 41.76 | 42.03 | 7K |
| 2024-03-21 | 42.14 | 42.08 | ↓$0.06 (-0.15%) | 42.08 | 42.14 | 293 |
| 2024-03-20 | 42.07 | 42.07 | ↑$0.00 (0.00%) | 42.07 | 42.07 | 11 |
| 2024-03-19 | 41.73 | 41.73 | ↑$0.00 (0.00%) | 41.73 | 41.73 | 1.06K |
| 2024-03-18 | 41.53 | 41.43 | ↓$0.10 (-0.25%) | 41.29 | 41.53 | 1.06K |
| 2024-03-15 | 41.56 | 41.62 | ↑$0.06 (0.14%) | 41.36 | 41.62 | 7.47K |
Create an account or log in to view more rows.
$FEUZ what time we going green?
$FEUZ Buy now
$FEUZ Going up
$FEUZ just waiting to short this bad boy.
$FEUZ cup and handle dont play
$FEUZ I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FEUZ Pack it up boys.
$FEUZ we need to get moving
$FEUZ not good
$FEUZ This may be your last opportunity to buy on the cheap??