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

39.40 ↓0.34 (-0.87%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, FEUZ is up 0.07% a day on average. There have been 18 days where First Trust Eurozone AlphaDEX® ETF closed green and 12 days where FEUZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	39.46	39.40	↓$0.06 (-0.16%)	39.40	39.55	1.96K
2023-01-27	39.51	39.74	↑$0.23 (0.59%)	39.51	39.74	642
2023-01-26	39.65	39.64	↓$0.00 (-0.01%)	39.57	39.65	1.27K
2023-01-25	39.55	39.51	↓$0.05 (-0.12%)	39.19	39.55	1.28K
2023-01-24	39.05	39.33	↑$0.28 (0.73%)	39.05	39.47	0.91K
2023-01-23	39.02	39.39	↑$0.37 (0.95%)	39.02	39.42	15.20K
2023-01-20	38.99	39.09	↑$0.11 (0.27%)	38.99	39.09	1.87K
2023-01-19	38.73	38.73	↑$0.00 (0.00%)	38.73	38.73	32
2023-01-18	38.94	38.94	↑$0.00 (0.00%)	38.94	38.94	167
2023-01-17	38.98	39.10	↑$0.13 (0.32%)	38.98	39.10	177
2023-01-13	38.76	38.89	↑$0.13 (0.34%)	38.76	38.89	787
2023-01-12	38.75	39.07	↑$0.32 (0.83%)	38.75	39.07	633
2023-01-11	38.30	38.30	↑$0.00 (0.00%)	38.30	38.30	87
2023-01-10	37.82	37.90	↑$0.08 (0.21%)	37.82	38.00	4.23K
2023-01-09	38.20	37.89	↓$0.31 (-0.82%)	37.89	38.20	260
2023-01-06	37.66	37.66	↑$0.00 (0.00%)	37.66	37.66	32
2023-01-05	36.83	36.83	↑$0.00 (0.00%)	36.83	36.83	18
2023-01-04	36.95	36.92	↓$0.03 (-0.07%)	36.86	36.95	288
2023-01-03	36.43	36.28	↓$0.15 (-0.40%)	36.28	36.43	254
2022-12-30	35.90	35.75	↓$0.15 (-0.42%)	35.75	35.90	648
2022-12-29	36.08	36.08	↑$0.00 (0.00%)	36.08	36.08	22
2022-12-28	35.74	35.65	↓$0.09 (-0.25%)	35.65	35.96	366
2022-12-27	35.92	35.88	↓$0.04 (-0.11%)	35.88	36.01	507
2022-12-23	35.87	35.92	↑$0.05 (0.14%)	35.80	35.92	558
2022-12-22	35.63	35.70	↑$0.07 (0.19%)	35.39	35.70	2.19K
2022-12-21	35.98	35.96	↓$0.02 (-0.06%)	35.95	35.98	647
2022-12-20	35.37	35.42	↑$0.05 (0.14%)	35.37	35.55	1.67K
2022-12-19	35.36	35.31	↓$0.05 (-0.14%)	35.26	35.38	707
2022-12-16	35.17	35.21	↑$0.04 (0.11%)	35.12	35.30	6.37K
2022-12-15	35.64	35.58	↓$0.06 (-0.17%)	35.36	35.64	1.37K