First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
55.02
-0.45 (-0.81%)
At close: Aug 1, 2025, 4:00 PM
55.02
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.83 | 55.02 | 54.75 | 55.02 | 55.02 | -0.81% | 466 |
| Jul 31, 2025 | 55.55 | 55.70 | 55.25 | 55.47 | 55.47 | -0.48% | 5,085 |
| Jul 30, 2025 | 55.99 | 56.01 | 55.51 | 55.74 | 55.74 | -0.89% | 1,409 |
| Jul 29, 2025 | 56.19 | 56.24 | 55.93 | 56.24 | 56.24 | 0.55% | 2,372 |
| Jul 28, 2025 | 56.17 | 56.23 | 55.75 | 55.93 | 55.93 | -2.39% | 4,485 |
| Jul 25, 2025 | 56.86 | 57.30 | 56.85 | 57.30 | 57.30 | 0.58% | 1,398 |
| Jul 24, 2025 | 57.03 | 57.72 | 56.97 | 56.97 | 56.97 | -0.99% | 4,790 |
| Jul 23, 2025 | 56.52 | 57.68 | 56.52 | 57.54 | 57.54 | 2.33% | 11,257 |
| Jul 22, 2025 | 55.51 | 56.31 | 55.51 | 56.23 | 56.23 | 0.63% | 3,926 |
| Jul 21, 2025 | 55.57 | 55.98 | 55.57 | 55.88 | 55.88 | 1.09% | 5,393 |
| Jul 18, 2025 | 55.87 | 55.87 | 55.12 | 55.28 | 55.28 | -0.18% | 13,749 |
| Jul 17, 2025 | 55.08 | 55.47 | 55.08 | 55.38 | 55.38 | - | 11,444 |
| Jul 16, 2025 | 55.16 | 55.40 | 54.82 | 55.37 | 55.37 | 0.13% | 4,466 |
| Jul 15, 2025 | 55.56 | 56.58 | 55.05 | 55.30 | 55.30 | -1.55% | 7,845 |
| Jul 14, 2025 | 56.01 | 56.24 | 55.95 | 56.17 | 56.17 | 0.07% | 8,566 |
| Jul 11, 2025 | 56.02 | 56.20 | 56.02 | 56.13 | 56.13 | -0.60% | 4,433 |
| Jul 10, 2025 | 56.67 | 56.67 | 56.26 | 56.47 | 56.47 | -1.03% | 5,757 |
| Jul 9, 2025 | 59.02 | 59.02 | 56.61 | 57.06 | 57.06 | 1.40% | 66,677 |
| Jul 8, 2025 | 55.99 | 56.28 | 55.99 | 56.27 | 56.27 | 1.61% | 6,057 |
| Jul 7, 2025 | 55.39 | 55.56 | 55.04 | 55.38 | 55.38 | 0.08% | 3,521 |
| Jul 3, 2025 | 55.21 | 55.52 | 55.17 | 55.34 | 55.34 | -0.27% | 9,168 |
| Jul 2, 2025 | 57.35 | 57.35 | 54.85 | 55.49 | 55.49 | 1.06% | 3,751 |
| Jul 1, 2025 | 54.81 | 54.94 | 54.81 | 54.91 | 54.91 | -0.63% | 390 |
| Jun 30, 2025 | 54.84 | 55.26 | 54.80 | 55.26 | 55.26 | 0.73% | 2,022 |
| Jun 27, 2025 | 55.13 | 55.13 | 54.86 | 54.86 | 54.86 | 1.06% | 621 |
| Jun 26, 2025 | 54.06 | 54.36 | 53.77 | 54.28 | 54.28 | -0.05% | 1,993 |
| Jun 25, 2025 | 54.21 | 54.31 | 54.21 | 54.31 | 53.42 | -0.09% | 492 |
| Jun 24, 2025 | 54.40 | 54.48 | 54.36 | 54.36 | 53.47 | 1.61% | 764 |
| Jun 23, 2025 | 52.96 | 53.85 | 52.96 | 53.50 | 52.62 | 0.51% | 22,222 |
| Jun 20, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 52.35 | -0.50% | 352 |
| Jun 18, 2025 | 53.37 | 53.68 | 53.22 | 53.50 | 52.62 | 0.22% | 2,100 |
| Jun 17, 2025 | 53.75 | 53.84 | 53.07 | 53.38 | 52.50 | -1.66% | 3,768 |
| Jun 16, 2025 | 54.24 | 54.46 | 54.24 | 54.28 | 53.39 | 1.10% | 1,913 |
| Jun 13, 2025 | 54.04 | 54.04 | 53.53 | 53.69 | 52.81 | -1.59% | 2,193 |
| Jun 12, 2025 | 54.61 | 54.80 | 54.41 | 54.56 | 53.66 | 1.03% | 1,011 |
| Jun 11, 2025 | 53.95 | 54.01 | 53.95 | 54.00 | 53.11 | 0.33% | 1,346 |
| Jun 10, 2025 | 54.14 | 54.14 | 53.82 | 53.82 | 52.93 | -0.54% | 929 |
| Jun 9, 2025 | 54.08 | 54.12 | 53.89 | 54.12 | 53.22 | 0.16% | 1,009 |
| Jun 6, 2025 | 54.32 | 54.34 | 54.03 | 54.03 | 53.14 | -0.52% | 1,920 |
| Jun 5, 2025 | 54.41 | 54.50 | 54.23 | 54.31 | 53.42 | 0.58% | 80,327 |
| Jun 4, 2025 | 53.85 | 54.10 | 53.85 | 54.00 | 53.11 | 0.51% | 1,813 |
| Jun 3, 2025 | 53.62 | 53.94 | 53.52 | 53.73 | 52.84 | -0.98% | 7,165 |
| Jun 2, 2025 | 53.70 | 54.26 | 53.70 | 54.26 | 53.37 | 1.54% | 7,519 |
| May 30, 2025 | 53.14 | 53.56 | 53.14 | 53.44 | 52.56 | 0.05% | 1,313 |
| May 29, 2025 | 54.89 | 54.89 | 53.37 | 53.41 | 52.53 | 0.30% | 4,570 |
| May 28, 2025 | 53.63 | 53.63 | 53.25 | 53.25 | 52.37 | -0.80% | 984 |
| May 27, 2025 | 53.93 | 53.93 | 53.37 | 53.68 | 52.80 | 1.63% | 8,571 |
| May 23, 2025 | 52.71 | 52.82 | 52.71 | 52.82 | 51.95 | -0.18% | 472 |
| May 22, 2025 | 56.58 | 58.33 | 52.49 | 52.91 | 52.04 | -0.22% | 70,849 |
| May 21, 2025 | 53.28 | 53.55 | 53.03 | 53.03 | 52.16 | -0.28% | 2,021 |