Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Eurozone AlphaDEX (FEUZ)
First Trust Eurozone AlphaDEX (FEUZ) Historical

FEUZ First Trust Eurozone AlphaDEX

41.08

-1.08 (-2.56%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FEUZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	41.08	-1.08	-2.56%	40.99	41.12	40.99	1,529
Jun 13 2024	42.16	-1.33	-3.06%	42.87	42.87	42.16	14
Jun 12 2024	43.49	0.81	1.90%	43.50	43.61	43.04	769
Jun 11 2024	42.68	-0.85	-1.95%	42.74	42.83	42.62	1,162
Jun 10 2024	43.53	-0.46	-1.04%	43.32	43.63	43.32	818
Jun 07 2024	43.9878	-0.57	-1.28%	44.0336	44.09	43.9878	437
Jun 06 2024	44.56	0.38	0.86%	44.28	44.56	44.28	91
Jun 05 2024	44.18	0.18	0.41%	44.33	44.33	44.06	263
Jun 04 2024	44.00	-0.71	-1.59%	44.09	44.09	44.00	290
Jun 03 2024	44.7123	0.27	0.61%	44.57	46.36	44.37	1,782
May 31 2024	44.44	0.04	0.09%	44.40	44.44	44.3126	1,186
May 30 2024	44.40	0.62	1.42%	44.09	44.40	44.09	2,211
May 29 2024	43.78	-1.09	-2.42%	44.02	44.02	43.74	1,924
May 28 2024	44.8676	0.13	0.29%	44.86	44.8676	44.86	562
May 24 2024	44.74	0.68	1.54%	44.33	44.74	44.33	305
May 23 2024	44.06	-0.31	-0.69%	44.74	44.74	44.06	290
May 22 2024	44.3654	-0.36	-0.82%	44.5079	44.5079	44.221	216
May 21 2024	44.73	-0.10	-0.22%	44.59	44.73	44.59	75
May 20 2024	44.83	0.02	0.04%	44.71	44.83	44.71	195
May 17 2024	44.81	0.11	0.25%	44.46	44.81	44.46	589
May 16 2024	44.70	-0.06	-0.13%	44.67	44.70	44.60	733
May 15 2024	44.76	0.18	0.40%	44.66	44.76	44.66	200
May 14 2024	44.58	0.72	1.64%	44.24	44.58	44.24	169
May 13 2024	43.86	-0.09	-0.20%	43.86	43.86	43.85	478
May 10 2024	43.95	0.32	0.73%	43.85	43.95	43.71	2,103
May 09 2024	43.6299	0.38	0.88%	43.605	43.6299	43.50	499
May 08 2024	43.25	-0.07	-0.17%	43.19	43.35	43.19	2,306
May 07 2024	43.3215	0.26	0.61%	43.3215	43.3215	43.3215	200
May 06 2024	43.0586	0.55	1.29%	42.88	43.0586	42.88	839
May 03 2024	42.51	0.07	0.17%	42.73	42.73	42.51	2,903
May 02 2024	42.4382	0.59	1.40%	42.21	42.53	42.21	20,356
May 01 2024	41.8524	-0.05	-0.12%	42.01	42.01	41.7644	313
Apr 30 2024	41.9015	-0.57	-1.34%	41.79	41.9015	41.79	133
Apr 29 2024	42.47	0.01	0.03%	42.33	42.47	42.33	225
Apr 26 2024	42.4565	0.19	0.44%	42.22	42.59	42.22	9,453
Apr 25 2024	42.27	0.00	0.00%	41.89	42.27	41.89	6
Apr 24 2024	42.2685	-0.08	-0.19%	42.1889	42.2908	42.0829	1,928
Apr 23 2024	42.35	0.47	1.12%	42.08	42.62	42.08	64
Apr 22 2024	41.88	0.70	1.70%	41.43	46.94	41.43	874
Apr 19 2024	41.1795	0.06	0.14%	41.06	41.1795	41.06	30
Apr 18 2024	41.12	-0.14	-0.34%	41.26	41.52	41.09	2,162
Apr 17 2024	41.26	0.42	1.03%	41.24	41.26	41.24	8
Apr 16 2024	40.84	-0.35	-0.85%	40.84	40.84	40.84	22
Apr 15 2024	41.19	-0.37	-0.89%	41.87	41.9836	41.19	434
Apr 12 2024	41.56	-0.48	-1.14%	41.60	41.8167	41.321	580
Apr 11 2024	42.04	-0.43	-1.02%	42.29	42.29	42.04	326
Apr 10 2024	42.4745	-0.47	-1.10%	42.4745	42.4745	42.4745	19
Apr 09 2024	42.9488	-0.28	-0.65%	42.86	42.9488	42.86	569
Apr 08 2024	43.23	0.59	1.38%	43.15	43.23	43.15	1,085
Apr 05 2024	42.64	-0.04	-0.09%	42.53	42.69	42.53	3,111
Apr 04 2024	42.6781	-0.25	-0.59%	43.4235	43.4235	42.6781	509
Apr 03 2024	42.9316	0.70	1.66%	42.31	42.9316	42.31	2,619
Apr 02 2024	42.23	-0.15	-0.35%	42.055	42.23	42.055	340
Apr 01 2024	42.3785	-0.04	-0.10%	42.43	42.43	42.3785	372
Mar 28 2024	42.4197	-0.09	-0.21%	42.4197	42.4197	42.4197	14
Mar 27 2024	42.51	0.18	0.43%	42.32	42.51	42.32	656
Mar 26 2024	42.33	0.14	0.33%	42.32	42.33	42.32	251
Mar 25 2024	42.19	0.31	0.75%	42.04	42.19	42.00	662
Mar 22 2024	41.8763	-0.20	-0.48%	42.0348	42.0348	41.76	6,897
Mar 21 2024	42.08	0.01	0.02%	42.1447	42.1447	42.08	293
Mar 20 2024	42.07	0.34	0.82%	41.52	42.07	41.52	11
Mar 19 2024	41.7284	0.30	0.73%	41.7284	41.7284	41.7284	0
Mar 18 2024	41.4274	-0.19	-0.46%	41.5313	41.5313	41.29	963

First Trust Eurozone Alp...

Delayed Upgrade Clock