First Trust Eurozone AlphaDEX ETF (FEUZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

44.37

-0.36

(-0.82%)

At close: 04:00PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	44.51	44.51	44.22	44.37	44.37	200
May 21, 2024	44.73	44.73	44.73	44.73	44.73	100
May 20, 2024	44.83	44.83	44.83	44.83	44.83	200
May 17, 2024	44.74	44.81	44.74	44.81	44.81	600
May 16, 2024	44.67	44.70	44.60	44.70	44.70	700
May 15, 2024	44.72	44.76	44.72	44.76	44.76	200
May 14, 2024	44.32	44.58	44.32	44.58	44.58	200
May 13, 2024	43.86	43.86	43.85	43.86	43.86	500
May 10, 2024	43.95	43.95	43.71	43.95	43.95	2,100
May 09, 2024	43.60	43.63	43.53	43.63	43.63	500
May 08, 2024	43.31	43.35	43.25	43.25	43.25	2,300
May 07, 2024	43.32	43.32	43.32	43.32	43.32	200
May 06, 2024	42.88	43.06	42.88	43.06	43.06	800
May 03, 2024	42.73	42.73	42.51	42.51	42.51	2,900
May 02, 2024	42.28	42.53	42.28	42.44	42.44	20,400
May 01, 2024	41.76	41.85	41.76	41.85	41.85	300
Apr 30, 2024	41.90	41.90	41.90	41.90	41.90	100
Apr 29, 2024	42.47	42.47	42.47	42.47	42.47	200
Apr 26, 2024	42.22	42.51	42.22	42.46	42.46	9,500
Apr 25, 2024	41.89	42.27	41.89	42.27	42.27	100
Apr 24, 2024	42.19	42.29	42.08	42.27	42.27	1,900
Apr 23, 2024	42.35	42.35	42.35	42.35	42.35	100
Apr 22, 2024	45.57	46.94	41.56	41.88	41.88	900
Apr 19, 2024	41.18	41.18	41.18	41.18	41.18	100
Apr 18, 2024	41.39	41.52	41.09	41.12	41.12	2,200
Apr 17, 2024	41.26	41.26	41.26	41.26	41.26	100
Apr 16, 2024	40.84	40.84	40.84	40.84	40.84	100
Apr 15, 2024	41.98	41.98	41.19	41.19	41.19	400
Apr 12, 2024	41.82	41.82	41.32	41.56	41.56	600
Apr 11, 2024	42.08	42.08	42.04	42.04	42.04	300
Apr 10, 2024	42.47	42.47	42.47	42.47	42.47	100
Apr 09, 2024	42.86	42.95	42.86	42.95	42.95	600
Apr 08, 2024	43.15	43.23	43.15	43.23	43.23	1,100
Apr 05, 2024	42.69	42.69	42.64	42.64	42.64	3,100
Apr 04, 2024	43.42	43.42	42.68	42.68	42.68	500
Apr 03, 2024	42.31	42.93	42.31	42.93	42.93	2,600
Apr 02, 2024	42.06	42.23	42.06	42.23	42.23	300
Apr 01, 2024	42.41	42.41	42.38	42.38	42.38	400
Mar 28, 2024	42.42	42.42	42.42	42.42	42.42	100
Mar 27, 2024	42.42	42.51	42.42	42.51	42.51	700
Mar 26, 2024	42.32	42.33	42.32	42.33	42.33	300
Mar 25, 2024	42.10	42.19	42.00	42.19	42.19	700
Mar 22, 2024	42.03	42.03	41.76	41.88	41.88	6,900
Mar 21, 2024	42.15	42.15	42.08	42.08	42.08	300
Mar 20, 2024	42.07	42.07	42.07	42.07	42.07	100
Mar 19, 2024	41.73	41.73	41.73	41.73	41.73	-
Mar 18, 2024	41.53	41.53	41.29	41.43	41.43	1,000
Mar 15, 2024	41.56	41.62	41.36	41.62	41.62	7,700
Mar 14, 2024	41.16	41.16	40.92	41.14	41.14	5,500
Mar 13, 2024	41.68	41.70	41.39	41.39	41.39	3,100
Mar 12, 2024	41.24	41.50	41.24	41.50	41.50	600
Mar 11, 2024	40.75	40.97	40.75	40.97	40.97	200
Mar 08, 2024	40.97	40.99	40.97	40.99	40.99	400
Mar 07, 2024	41.12	41.12	41.12	41.12	41.12	100
Mar 06, 2024	40.94	40.94	40.94	40.94	40.94	100
Mar 05, 2024	40.63	40.63	40.63	40.63	40.63	100
Mar 04, 2024	40.63	40.63	39.01	40.56	40.56	7,000
Mar 01, 2024	40.66	40.81	40.55	40.81	40.81	7,700
Feb 29, 2024	40.53	40.57	40.53	40.57	40.57	300
Feb 28, 2024	40.57	40.63	40.49	40.49	40.49	3,600
Feb 27, 2024	40.74	40.78	40.74	40.78	40.78	1,700
Feb 26, 2024	40.71	40.71	40.64	40.64	40.64	2,600
Feb 23, 2024	40.78	40.86	40.43	40.72	40.72	700
Feb 22, 2024	40.95	40.95	40.58	40.58	40.58	1,000
Feb 21, 2024	40.23	40.23	39.84	40.22	40.22	2,200
Feb 20, 2024	39.71	39.71	39.71	39.71	39.71	100
Feb 16, 2024	39.54	39.86	39.51	39.86	39.86	1,400
Feb 15, 2024	39.35	39.89	39.25	39.69	39.69	400
Feb 14, 2024	39.40	39.40	39.40	39.40	39.40	100
Feb 13, 2024	39.00	39.00	39.00	39.00	39.00	200
Feb 12, 2024	39.60	39.97	39.44	39.70	39.70	2,100
Feb 09, 2024	39.41	39.51	39.25	39.51	39.51	1,700
Feb 08, 2024	39.53	39.53	39.37	39.37	39.37	500
Feb 07, 2024	39.61	39.61	39.46	39.46	39.46	500
Feb 06, 2024	39.59	39.62	39.59	39.62	39.62	200
Feb 05, 2024	39.51	39.51	39.44	39.44	39.44	300
Feb 02, 2024	39.79	39.79	39.65	39.78	39.78	800
Feb 01, 2024	39.97	39.97	39.97	39.97	39.97	100
Jan 31, 2024	40.09	40.09	39.71	39.71	39.71	1,200
Jan 30, 2024	40.07	40.07	39.97	40.02	40.02	1,100
Jan 29, 2024	39.68	39.87	39.68	39.87	39.87	400
Jan 26, 2024	40.08	40.08	40.08	40.08	40.08	200
Jan 25, 2024	39.83	39.83	39.77	39.77	39.77	200
Jan 24, 2024	40.09	40.19	39.88	39.88	39.88	1,500
Jan 23, 2024	39.62	39.62	39.41	39.53	39.53	600
Jan 22, 2024	39.46	39.87	39.46	39.58	39.58	5,600
Jan 19, 2024	39.17	39.49	39.17	39.42	39.42	700
Jan 18, 2024	39.24	39.38	39.24	39.38	39.38	700
Jan 17, 2024	38.85	38.98	38.85	38.98	38.98	700
Jan 16, 2024	39.37	39.39	39.21	39.24	39.24	3,200
Jan 12, 2024	40.26	40.42	39.85	40.13	40.13	7,400
Jan 11, 2024	39.91	40.13	39.91	40.13	40.13	500
Jan 10, 2024	40.26	40.26	40.26	40.26	40.26	200
Jan 09, 2024	40.01	40.17	40.01	40.17	40.17	500
Jan 08, 2024	40.64	40.64	40.50	40.56	40.56	4,800
Jan 05, 2024	39.99	40.39	39.99	40.39	40.39	500
Jan 04, 2024	40.22	40.22	40.01	40.01	40.01	300
Jan 03, 2024	39.96	39.98	39.54	39.54	39.54	1,400
Jan 02, 2024	40.47	40.47	40.29	40.29	40.29	700
Dec 29, 2023	40.32	40.63	40.32	40.63	40.63	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7305-0.0000(-0.00%)

CRUDE OIL77.03-0.54(-0.70%)

Bitcoin CAD95,069.45-659.95(-0.69%)

First Trust Eurozone AlphaDEX ETF (FEUZ)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7305
-0.0000(-0.00%)

CRUDE OIL
77.03
-0.54(-0.70%)

Bitcoin CAD
95,069.45
-659.95(-0.69%)