First Trust Eurozone AlphaDEX Historical Data - FEUZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.11	2.48711628949	44.63	45.74	44.25	997	44.64543799	SP
4	3.14	7.37089201878	42.6	45.74	41.52	1345	43.43064061	SP
12	4.52	10.9655507035	41.22	45.74	39.37	21166	41.82820598	SP
26	2.08	4.76408612002	43.66	45.74	39.37	10554	41.87838522	SP
52	5.03	12.3556865635	40.71	46.94	39.01	11270	42.14009884	SP
156	3.89	9.29510155317	41.85	46.94	28.53	6737	41.02543136	SP
260	7.32	19.0525767829	38.42	55.85	22.92	6495	41.22515619	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740526500	45.48	0.82	1.84	45.22	45.48	45.22	291
1740440100	44.66	0.39	0.88	44.69	44.77	44.63	3288
1740180900	44.27	-0.39	-0.87	44.3333	44.35	44.25	353
1740094500	44.6575	0.36	0.81	44.51	44.6575	44.51	573
1740008100	44.3	-0.97	-2.14	44.63	44.63	44.3	478
1739921700	45.27	0.4	0.89	45.2	45.28	45.2	1895
1739576100	44.87	0.56	1.26	44.77	44.87	44.77	802
1739489700	44.31	0.12	0.27	44.3	44.42	44.15	916
1739403300	44.19	0.59	1.35	43.78	44.19	43.78	1337
1739316900	43.5997	0.51	1.18	43.3	43.5997	43.3	838
1739230500	43.093	0.24	0.57	43.09	43.093	42.97	178
1738971300	42.85	-0.35	-0.81	42.96	42.99	42.7501	2281
1738884900	43.2	0.7	1.64	42.93	43.2	42.93	721
1738798500	42.505	0.3	0.72	42.191	42.505	42.191	734
1738712100	42.2019	0.53	1.27	42.06	42.2487	41.96	2179
1738625700	41.6722	-0.89	-2.09	41.84	41.84	41.52	1246
1738366500	42.56	-0.26	-0.62	42.8	42.91	42.38	3958
1738280100	42.8239	0.17	0.41	42.9254	43.13	42.8239	3478
1738193700	42.65	0.17	0.40	42.6	42.65	42.6	1
1738107300	42.48	-0.45	-1.05	42.7	42.7	42.3625	1464
1738020900	42.93	0.23	0.53	42.67	42.93	42.67	450
1737761700	42.7047	0.68	1.63	42.71	42.7884	42.655	1393
1737675300	42.02	0	0.00	42.02	42.02	42.02	0
1737588900	42.02	-0.27	-0.63	42.27	42.27	42.0131	1525
1737502500	42.287	0.77	1.86	42.0778	42.287	42.0778	351
1737156900	41.514	0.34	0.84	41.65	41.65	41.39	2340
1737070500	41.17	-0.12	-0.29	41.15	41.225	41.15	1242
1736984100	41.29	0.71	1.74	41.23	41.29	40.93	615
1736897700	40.5832	0.35	0.88	40.3712	40.5832	40.3712	797
1736811300	40.23	0.01	0.02	39.81	40.23	39.81	191
1736552100	40.2229	-0.38	-0.94	39.37	40.45	39.37	55571
1736379300	40.605	-0.18	-0.44	40.38	40.605	40.38	732
1736292900	40.7839	0	0.01	40.8	40.92	40.71	1040
1736206500	40.78	0.52	1.29	40.9143	40.94	40.69	1654
1735947300	40.26	0.4	1.00	40.06	40.26	40.06	1124
1735860900	39.86	-0.65	-1.60	40.07	40.1822	39.843	2018
1735688100	40.51	0.14	0.34	40.93	40.93	40.24	5667
1735601700	40.372	-0.26	-0.63	40.38	40.38	40.321	2749
1735342500	40.63	0.23	0.57	40.515	40.63	40.26	913
1735256100	40.4	0.14	0.35	40.67	40.67	40.391	488
1735077840	40.26	0.11	0.27	40.21	40.32	40.18	720
1734996900	40.15	0.12	0.30	40.04	40.185	39.92	2935
1734737700	40.03	0.12	0.29	39.77	40.32	39.77	6509
1734651300	39.915	-0.2	-0.49	39.91	40	39.91	468
1734564900	40.11	-0.64	-1.57	41.01	41.01	40.11	458
1734478500	40.75	-0.5	-1.21	41.1	41.1	40.75	1165
1734392100	41.25	-0.34	-0.82	41.04	41.2801	41	48358
1734132900	41.59	-0.06	-0.14	41.35	41.59	41.35	563
1734046500	41.65	-0.01	-0.02	41.7	41.7	41.5012	721
1733960100	41.66	-0.25	-0.60	41.64	41.7681	41.64	1105
1733873700	41.91	0.05	0.13	41.72	41.91	41.72	2172
1733787300	41.8563	-0.14	-0.34	42.33	42.33	41.79	7462
1733528100	42	-0.04	-0.10	41.9078	42.03	41.745	902685
1733441700	42.04	0.99	2.41	41.95	42.04	41.86	11305
1733355300	41.05	-0.15	-0.36	41.22	41.32	40.84	48456
1733268900	41.2	0.26	0.65	41.2	41.2	41.2	272
1733182500	40.9359	-0.29	-0.70	40.69	40.9359	40.55	4735
1732917840	41.2228	0.36	0.88	41.0999	41.2228	40.73	4093
1732750500	40.865	0.28	0.69	40.7	40.865	40.7	594
1732664100	40.585	-0.24	-0.58	40.4	40.585	40.37	649

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Eurozone AlphaDEX (FEUZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Eurozone AlphaDEX (FEUZ) Historical

First Trust Eurozone AlphaDEX (FEUZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free