First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
54.28
+0.59 (1.10%)
At close: Jun 16, 2025, 4:00 PM
54.28
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:15 PM EDT
FEUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 54.24 | 54.46 | 54.24 | 54.28 | 54.28 | 1.10% | 1,913 |
| Jun 13, 2025 | 54.04 | 54.04 | 53.53 | 53.69 | 53.69 | -1.59% | 2,193 |
| Jun 12, 2025 | 54.61 | 54.80 | 54.41 | 54.56 | 54.56 | 1.03% | 1,011 |
| Jun 11, 2025 | 53.95 | 54.01 | 53.95 | 54.00 | 54.00 | 0.33% | 1,346 |
| Jun 10, 2025 | 54.14 | 54.14 | 53.82 | 53.82 | 53.82 | -0.54% | 929 |
| Jun 9, 2025 | 54.08 | 54.12 | 53.89 | 54.12 | 54.12 | 0.16% | 1,009 |
| Jun 6, 2025 | 54.32 | 54.34 | 54.03 | 54.03 | 54.03 | -0.52% | 1,920 |
| Jun 5, 2025 | 54.41 | 54.50 | 54.23 | 54.31 | 54.31 | 0.58% | 80,327 |
| Jun 4, 2025 | 53.85 | 54.10 | 53.85 | 54.00 | 54.00 | 0.51% | 1,813 |
| Jun 3, 2025 | 53.62 | 53.94 | 53.52 | 53.73 | 53.73 | -0.98% | 7,165 |
| Jun 2, 2025 | 53.70 | 54.26 | 53.70 | 54.26 | 54.26 | 1.54% | 7,519 |
| May 30, 2025 | 53.14 | 53.56 | 53.14 | 53.44 | 53.44 | 0.05% | 1,313 |
| May 29, 2025 | 54.89 | 54.89 | 53.37 | 53.41 | 53.41 | 0.30% | 4,570 |
| May 28, 2025 | 53.63 | 53.63 | 53.25 | 53.25 | 53.25 | -0.80% | 984 |
| May 27, 2025 | 53.93 | 53.93 | 53.37 | 53.68 | 53.68 | 1.63% | 8,571 |
| May 23, 2025 | 52.71 | 52.82 | 52.71 | 52.82 | 52.82 | -0.18% | 472 |
| May 22, 2025 | 56.58 | 58.33 | 52.49 | 52.91 | 52.91 | -0.22% | 70,849 |
| May 21, 2025 | 53.28 | 53.55 | 53.03 | 53.03 | 53.03 | -0.28% | 2,021 |
| May 20, 2025 | 52.93 | 53.18 | 52.87 | 53.18 | 53.18 | 1.26% | 1,565 |
| May 19, 2025 | 52.20 | 52.52 | 52.07 | 52.52 | 52.52 | 2.16% | 4,544 |
| May 16, 2025 | 51.49 | 51.49 | 51.39 | 51.41 | 51.41 | 0.23% | 977 |
| May 15, 2025 | 51.40 | 51.61 | 51.29 | 51.29 | 51.29 | 0.10% | 978 |
| May 14, 2025 | 51.50 | 51.50 | 51.14 | 51.24 | 51.24 | 0.55% | 897 |
| May 13, 2025 | 50.66 | 51.30 | 50.66 | 50.96 | 50.96 | 1.27% | 3,698 |
| May 12, 2025 | 50.31 | 50.45 | 50.20 | 50.32 | 50.32 | -0.63% | 4,097 |
| May 9, 2025 | 50.45 | 50.64 | 50.45 | 50.64 | 50.64 | 0.78% | 332 |
| May 8, 2025 | 50.28 | 50.28 | 50.25 | 50.25 | 50.25 | 0.48% | 7,360 |
| May 7, 2025 | 50.04 | 50.19 | 49.94 | 50.01 | 50.01 | -0.21% | 2,314 |
| May 6, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.09% | 188 |
| May 5, 2025 | 50.41 | 50.41 | 50.10 | 50.16 | 50.16 | 0.14% | 3,741 |
| May 2, 2025 | 50.12 | 50.24 | 49.69 | 50.09 | 50.09 | 1.64% | 40,995 |
| May 1, 2025 | 49.21 | 49.28 | 49.03 | 49.28 | 49.28 | 0.49% | 931 |
| Apr 30, 2025 | 48.64 | 49.45 | 48.64 | 49.04 | 49.04 | -1.35% | 1,829 |
| Apr 29, 2025 | 49.47 | 49.71 | 49.47 | 49.71 | 49.71 | 1.30% | 330 |
| Apr 28, 2025 | 48.97 | 49.14 | 48.49 | 49.07 | 49.07 | -0.04% | 4,746 |
| Apr 25, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.99% | 518 |
| Apr 24, 2025 | 48.43 | 48.61 | 48.19 | 48.61 | 48.61 | 1.97% | 1,227 |
| Apr 23, 2025 | 48.35 | 48.35 | 47.67 | 47.67 | 47.67 | -0.33% | 14,686 |
| Apr 22, 2025 | 48.03 | 48.03 | 47.36 | 47.83 | 47.83 | 2.68% | 15,772 |
| Apr 21, 2025 | 46.99 | 46.99 | 46.05 | 46.58 | 46.58 | -0.64% | 6,473 |
| Apr 17, 2025 | 46.90 | 47.35 | 46.88 | 46.88 | 46.88 | 0.30% | 2,710 |
| Apr 16, 2025 | 46.87 | 47.28 | 46.34 | 46.74 | 46.74 | 0.26% | 2,062 |
| Apr 15, 2025 | 46.76 | 46.76 | 46.53 | 46.62 | 46.62 | 1.70% | 303 |
| Apr 14, 2025 | 45.03 | 45.84 | 45.03 | 45.84 | 45.84 | 1.62% | 658 |
| Apr 11, 2025 | 44.38 | 45.11 | 44.38 | 45.11 | 45.11 | 2.38% | 319 |
| Apr 10, 2025 | 43.66 | 44.06 | 43.65 | 44.06 | 44.06 | -4.32% | 1,213 |
| Apr 9, 2025 | 41.91 | 48.00 | 41.20 | 46.05 | 46.05 | 13.90% | 32,974 |
| Apr 8, 2025 | 42.94 | 42.94 | 40.43 | 40.43 | 40.43 | -3.02% | 39,579 |
| Apr 7, 2025 | 43.75 | 45.01 | 41.50 | 41.69 | 41.69 | -2.50% | 21,377 |
| Apr 4, 2025 | 44.01 | 48.52 | 42.76 | 42.76 | 42.76 | -7.43% | 60,865 |