First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
57.02
+0.07 (0.13%)
At close: Sep 5, 2025, 4:00 PM
57.02
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
FEUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.10 | 57.15 | 56.77 | 57.02 | 57.02 | 0.13% | 4,758 |
| Sep 4, 2025 | 56.62 | 56.98 | 56.45 | 56.94 | 56.94 | 0.98% | 4,527 |
| Sep 3, 2025 | 56.57 | 56.57 | 56.39 | 56.39 | 56.39 | -0.40% | 10,099 |
| Sep 2, 2025 | 56.94 | 56.94 | 56.22 | 56.62 | 56.62 | -1.43% | 8,191 |
| Aug 29, 2025 | 57.51 | 57.62 | 57.28 | 57.44 | 57.44 | -0.34% | 4,623 |
| Aug 28, 2025 | 57.66 | 57.79 | 57.47 | 57.64 | 57.64 | 0.19% | 2,213 |
| Aug 27, 2025 | 57.60 | 57.68 | 57.33 | 57.53 | 57.53 | -1.16% | 6,587 |
| Aug 26, 2025 | 58.08 | 58.21 | 58.04 | 58.21 | 58.21 | -0.52% | 1,436 |
| Aug 25, 2025 | 59.50 | 59.51 | 58.51 | 58.51 | 58.51 | -1.71% | 3,478 |
| Aug 22, 2025 | 58.99 | 59.61 | 58.99 | 59.53 | 59.53 | 1.59% | 35,324 |
| Aug 21, 2025 | 58.75 | 58.75 | 58.28 | 58.60 | 58.60 | -0.17% | 2,922 |
| Aug 20, 2025 | 58.87 | 58.87 | 58.40 | 58.70 | 58.70 | 0.01% | 2,340 |
| Aug 19, 2025 | 59.13 | 59.13 | 58.70 | 58.70 | 58.70 | -0.19% | 5,811 |
| Aug 18, 2025 | 58.89 | 59.01 | 58.71 | 58.81 | 58.81 | -0.55% | 4,479 |
| Aug 15, 2025 | 59.23 | 59.25 | 59.00 | 59.13 | 59.13 | 0.39% | 1,516 |
| Aug 14, 2025 | 58.75 | 59.09 | 58.68 | 58.90 | 58.90 | 0.28% | 5,163 |
| Aug 13, 2025 | 58.71 | 58.74 | 58.57 | 58.74 | 58.74 | 0.56% | 2,574 |
| Aug 12, 2025 | 58.22 | 58.41 | 57.86 | 58.41 | 58.41 | 1.11% | 1,176 |
| Aug 11, 2025 | 57.38 | 57.77 | 57.38 | 57.77 | 57.77 | -0.28% | 4,180 |
| Aug 8, 2025 | 57.48 | 57.93 | 57.48 | 57.93 | 57.93 | 0.64% | 3,188 |
| Aug 7, 2025 | 57.25 | 57.56 | 57.01 | 57.56 | 57.56 | 1.12% | 2,209 |
| Aug 6, 2025 | 56.70 | 56.92 | 56.70 | 56.92 | 56.92 | 1.46% | 1,074 |
| Aug 5, 2025 | 55.95 | 56.19 | 55.77 | 56.10 | 56.10 | 0.45% | 936 |
| Aug 4, 2025 | 55.81 | 55.85 | 55.75 | 55.85 | 55.85 | 1.51% | 2,962 |
| 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 |