First Trust Eurozone AlphaDEX® ETF (FEUZ) Historical Stock Data

41.85 ↑0.77 (1.87%)
As of June 12, 2024, 11:22am EST.

Historical Data

In the past 30 trading days, FEUZ is up 0.05% a day on average. There have been 22 days where First Trust Eurozone AlphaDEX® ETF closed green and 8 days where FEUZ closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1741.3641.85↑$0.49 (1.18%)41.3641.851.03K
2024-06-1441.1141.08↓$0.03 (-0.07%)41.0041.121.53K
2024-06-1342.1642.16↑$0.00 (0.00%)42.1642.1613
2024-06-1243.6143.49↓$0.12 (-0.28%)43.0443.61768
2024-06-1142.7442.68↓$0.06 (-0.14%)42.6242.831.16K
2024-06-1043.5243.53↑$0.01 (0.02%)43.5043.53817
2024-06-0744.0343.99↓$0.05 (-0.10%)43.9944.03437
2024-06-0644.5644.56↑$0.00 (0.00%)44.5644.5691
2024-06-0544.0644.18↑$0.12 (0.27%)44.0644.18262
2024-06-0444.0044.00↑$0.00 (0.00%)44.0044.00289
2024-06-0344.5744.71↑$0.14 (0.32%)44.3744.711.78K
2024-05-3144.4444.44↑$0.00 (0.00%)44.3144.441.19K
2024-05-3044.1744.40↑$0.23 (0.52%)44.0944.402.21K
2024-05-2943.9243.78↓$0.14 (-0.32%)43.7843.921.82K
2024-05-2844.8644.87↑$0.01 (0.02%)44.8644.87562
2024-05-2444.4844.74↑$0.26 (0.58%)44.4844.74304
2024-05-2344.7044.06↓$0.64 (-1.43%)44.0644.70571
2024-05-2244.5144.37↓$0.14 (-0.32%)44.2244.51216
2024-05-2144.7344.73↑$0.00 (0.00%)44.7344.7375
2024-05-2044.8344.83↑$0.00 (0.00%)44.8344.83195
2024-05-1744.7444.81↑$0.07 (0.15%)44.7444.81588
2024-05-1644.6744.70↑$0.03 (0.07%)44.6144.70732
2024-05-1544.7244.76↑$0.04 (0.09%)44.7244.76199
2024-05-1444.3244.58↑$0.26 (0.59%)44.3244.58168
2024-05-1343.8643.86↑$0.00 (0.00%)43.8543.86577
2024-05-1043.9543.95↑$0.00 (0.00%)43.7143.952.10K
2024-05-0943.6143.63↑$0.02 (0.06%)43.5343.63399
2024-05-0843.3143.25↓$0.06 (-0.14%)43.2543.352.31K
2024-05-0743.3243.32↑$0.00 (0.00%)43.3243.32200
2024-05-0642.8843.06↑$0.18 (0.42%)42.8843.06839
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$FEUZ do u adivise to buy more monday

0 Like Report
bredjohnson

$FEUZ just waiting to short this bad boy.

0 Like Report
alexandershoddly

$FEUZ I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report