First Trust Eurozone AlphaDEX® ETF (FEUZ) Historical Stock Data
43.37 ↑0.79 (1.86%)
As of July 26, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, FEUZ is up 0.05% a day on average. There have been 20 days where First Trust Eurozone AlphaDEX® ETF closed green and 10 days where FEUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 43.05 | 43.37 | ↑$0.32 (0.74%) | 43.05 | 43.37 | 6.68K |
| 2024-07-25 | 42.46 | 42.58 | ↑$0.12 (0.28%) | 42.46 | 43.28 | 1.81K |
| 2024-07-24 | 43.18 | 42.99 | ↓$0.19 (-0.43%) | 42.99 | 43.18 | 36.32K |
| 2024-07-23 | 43.38 | 43.38 | ↑$0.00 (0.00%) | 43.38 | 43.38 | 58 |
| 2024-07-22 | 43.88 | 43.92 | ↑$0.04 (0.09%) | 43.87 | 44.20 | 9.91K |
| 2024-07-19 | 43.54 | 43.47 | ↓$0.07 (-0.16%) | 43.47 | 43.54 | 0.91K |
| 2024-07-18 | 44.08 | 43.75 | ↓$0.33 (-0.75%) | 43.75 | 44.47 | 2.73K |
| 2024-07-17 | 43.68 | 43.64 | ↓$0.04 (-0.09%) | 43.53 | 44.14 | 2.10K |
| 2024-07-16 | 43.68 | 43.68 | ↑$0.00 (0.00%) | 43.68 | 43.88 | 15.11K |
| 2024-07-15 | 43.89 | 43.73 | ↓$0.16 (-0.37%) | 43.73 | 44.04 | 15.49K |
| 2024-07-12 | 43.78 | 43.86 | ↑$0.08 (0.18%) | 43.78 | 43.93 | 5.29K |
| 2024-07-11 | 43.25 | 43.31 | ↑$0.06 (0.14%) | 43.25 | 43.69 | 49.10K |
| 2024-07-10 | 42.84 | 43.01 | ↑$0.16 (0.39%) | 42.84 | 43.01 | 144 |
| 2024-07-09 | 42.45 | 42.45 | ↑$0.00 (0.00%) | 42.45 | 42.45 | 253 |
| 2024-07-08 | 43.22 | 42.96 | ↓$0.26 (-0.60%) | 42.80 | 43.22 | 634 |
| 2024-07-05 | 43.05 | 43.17 | ↑$0.12 (0.29%) | 42.91 | 43.31 | 6.74K |
| 2024-07-03 | 42.68 | 42.68 | ↑$0.00 (0.00%) | 42.61 | 42.68 | 1.28K |
| 2024-07-02 | 41.85 | 41.90 | ↑$0.05 (0.11%) | 41.84 | 41.90 | 397 |
| 2024-07-01 | 41.96 | 42.10 | ↑$0.13 (0.32%) | 41.96 | 42.11 | 19.14K |
| 2024-06-28 | 41.36 | 41.49 | ↑$0.13 (0.32%) | 41.35 | 41.49 | 2.66K |
| 2024-06-27 | 41.57 | 41.44 | ↓$0.13 (-0.31%) | 41.30 | 41.64 | 4.16K |
| 2024-06-26 | 41.69 | 41.71 | ↑$0.02 (0.04%) | 41.51 | 41.86 | 19.58K |
| 2024-06-25 | 42.13 | 41.97 | ↓$0.16 (-0.38%) | 41.89 | 42.13 | 26.61K |
| 2024-06-24 | 42.42 | 42.50 | ↑$0.09 (0.20%) | 42.24 | 42.62 | 0.93M |
| 2024-06-21 | 41.70 | 41.61 | ↓$0.09 (-0.22%) | 41.56 | 41.89 | 19.62K |
| 2024-06-20 | 42.26 | 42.43 | ↑$0.17 (0.40%) | 42.10 | 42.43 | 49.39K |
| 2024-06-18 | 41.98 | 42.01 | ↑$0.03 (0.07%) | 41.95 | 42.01 | 489 |
| 2024-06-17 | 41.36 | 41.85 | ↑$0.49 (1.18%) | 41.36 | 41.85 | 1.03K |
| 2024-06-14 | 41.11 | 41.08 | ↓$0.03 (-0.07%) | 41.00 | 41.12 | 1.53K |
| 2024-06-13 | 42.16 | 42.16 | ↑$0.00 (0.00%) | 42.16 | 42.16 | 13 |
Create an account or log in to view more rows.
$FEUZ Hold on to your Butts.
$FEUZ do u adivise to buy more monday
$FEUZ Bullish AF ??
$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.