First Trust Eurozone AlphaDEX® ETF (FEUZ) Historical Stock Data
41.82 ↑0.63 (1.53%)
As of March 22, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, FEUZ is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 41.16 | 41.14 | ↓$0.03 (-0.07%) | 40.92 | 41.16 | 4.48K |
| 2024-03-13 | 41.68 | 41.39 | ↓$0.29 (-0.70%) | 41.39 | 41.70 | 3.09K |
| 2024-03-12 | 41.24 | 41.50 | ↑$0.26 (0.63%) | 41.24 | 41.50 | 563 |
| 2024-03-11 | 40.75 | 40.97 | ↑$0.22 (0.53%) | 40.75 | 40.97 | 196 |
| 2024-03-08 | 40.98 | 40.99 | ↑$0.01 (0.02%) | 40.98 | 40.99 | 382 |
| 2024-03-07 | 41.12 | 41.12 | ↑$0.00 (0.00%) | 41.12 | 41.12 | 60 |
| 2024-03-05 | 40.63 | 40.63 | ↑$0.00 (0.00%) | 40.63 | 40.63 | 117 |
| 2024-03-04 | 40.63 | 40.62 | ↓$0.01 (-0.02%) | 39.01 | 40.63 | 7.02K |
| 2024-03-01 | 40.66 | 40.81 | ↑$0.15 (0.37%) | 40.55 | 40.81 | 7.70K |
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??