First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
57.94
-0.93 (-1.58%)
At close: Nov 4, 2025, 4:00 PM EST
57.94
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:15 PM EST
FEUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 58.11 | 58.11 | 57.80 | 57.94 | 57.94 | -1.58% | 1,528 |
| Nov 3, 2025 | 58.82 | 58.89 | 58.54 | 58.87 | 58.87 | 0.73% | 8,525 |
| Oct 31, 2025 | 58.39 | 58.58 | 58.18 | 58.45 | 58.45 | -0.60% | 4,365 |
| Oct 30, 2025 | 59.35 | 59.35 | 58.59 | 58.80 | 58.80 | -0.30% | 2,339 |
| Oct 29, 2025 | 59.77 | 59.83 | 58.97 | 58.97 | 58.97 | -0.32% | 2,534 |
| Oct 28, 2025 | 59.12 | 59.42 | 59.00 | 59.16 | 59.16 | 0.27% | 4,486 |
| Oct 27, 2025 | 58.63 | 59.16 | 58.63 | 59.00 | 59.00 | 0.42% | 3,591 |
| Oct 24, 2025 | 58.70 | 58.80 | 58.51 | 58.75 | 58.75 | 0.62% | 888 |
| Oct 23, 2025 | 58.30 | 58.39 | 58.30 | 58.39 | 58.39 | 0.78% | 575 |
| Oct 22, 2025 | 58.11 | 58.13 | 57.94 | 57.94 | 57.94 | 0.07% | 1,451 |
| Oct 21, 2025 | 58.21 | 58.21 | 57.85 | 57.90 | 57.90 | -0.63% | 2,717 |
| Oct 20, 2025 | 58.36 | 58.51 | 58.15 | 58.27 | 58.27 | 0.95% | 2,468 |
| Oct 17, 2025 | 57.88 | 57.98 | 57.72 | 57.72 | 57.72 | -0.91% | 3,857 |
| Oct 16, 2025 | 58.00 | 58.55 | 58.00 | 58.25 | 58.25 | 0.81% | 3,848 |
| Oct 15, 2025 | 57.95 | 57.95 | 57.56 | 57.78 | 57.78 | -0.96% | 1,424 |
| Oct 14, 2025 | 57.69 | 58.52 | 57.69 | 58.35 | 58.35 | 0.07% | 3,561 |
| Oct 13, 2025 | 58.21 | 58.48 | 58.21 | 58.31 | 58.31 | 0.54% | 1,352 |
| Oct 10, 2025 | 58.75 | 61.67 | 57.99 | 57.99 | 57.99 | -1.34% | 1,865 |
| Oct 9, 2025 | 59.02 | 59.13 | 58.73 | 58.78 | 58.78 | -0.44% | 2,588 |
| Oct 8, 2025 | 59.15 | 59.21 | 59.04 | 59.04 | 59.04 | 0.62% | 2,939 |
| Oct 7, 2025 | 58.96 | 61.57 | 58.57 | 58.67 | 58.67 | -0.71% | 6,136 |
| Oct 6, 2025 | 59.09 | 59.13 | 58.88 | 59.09 | 59.09 | -0.76% | 2,290 |
| Oct 3, 2025 | 59.36 | 59.64 | 59.36 | 59.54 | 59.54 | 0.40% | 3,472 |
| Oct 2, 2025 | 59.17 | 59.48 | 58.97 | 59.30 | 59.30 | 0.15% | 2,243 |
| Oct 1, 2025 | 58.97 | 59.43 | 58.97 | 59.22 | 59.22 | 0.75% | 2,209 |
| Sep 30, 2025 | 58.55 | 58.87 | 58.55 | 58.78 | 58.78 | 0.51% | 818 |
| Sep 29, 2025 | 58.71 | 58.85 | 58.45 | 58.48 | 58.48 | 0.02% | 3,861 |
| Sep 26, 2025 | 58.43 | 60.87 | 58.21 | 58.46 | 58.46 | 1.11% | 6,367 |
| Sep 25, 2025 | 57.64 | 57.93 | 57.64 | 57.82 | 57.82 | -1.15% | 2,765 |
| Sep 24, 2025 | 58.26 | 58.69 | 58.26 | 58.49 | 58.28 | 0.12% | 2,614 |
| Sep 23, 2025 | 58.64 | 58.64 | 58.41 | 58.43 | 58.21 | -0.01% | 1,149 |
| Sep 22, 2025 | 57.84 | 58.43 | 57.84 | 58.43 | 58.21 | 0.64% | 1,644 |
| Sep 19, 2025 | 58.25 | 58.25 | 58.00 | 58.06 | 57.84 | -0.55% | 3,475 |
| Sep 18, 2025 | 58.36 | 58.38 | 58.17 | 58.38 | 58.16 | 0.46% | 493 |
| Sep 17, 2025 | 58.22 | 58.76 | 58.11 | 58.11 | 57.90 | -0.92% | 3,288 |
| Sep 16, 2025 | 58.53 | 58.89 | 58.53 | 58.65 | 58.43 | -0.64% | 1,501 |
| Sep 15, 2025 | 59.05 | 59.13 | 58.90 | 59.03 | 58.81 | 0.81% | 13,808 |
| Sep 12, 2025 | 58.60 | 58.70 | 58.15 | 58.56 | 58.34 | 0.11% | 6,118 |
| Sep 11, 2025 | 58.03 | 58.56 | 58.03 | 58.49 | 58.27 | 1.52% | 3,970 |
| Sep 10, 2025 | 57.88 | 57.88 | 57.56 | 57.62 | 57.40 | 0.02% | 1,448 |
| Sep 9, 2025 | 57.40 | 57.72 | 57.40 | 57.61 | 57.39 | -0.04% | 1,476 |
| Sep 8, 2025 | 57.31 | 57.63 | 57.31 | 57.63 | 57.42 | 1.08% | 1,053 |
| Sep 5, 2025 | 57.10 | 57.15 | 56.77 | 57.02 | 56.81 | 0.13% | 4,758 |
| Sep 4, 2025 | 56.62 | 56.98 | 56.45 | 56.94 | 56.73 | 0.98% | 4,527 |
| Sep 3, 2025 | 56.57 | 56.57 | 56.39 | 56.39 | 56.18 | -0.40% | 10,099 |
| Sep 2, 2025 | 56.94 | 56.94 | 56.22 | 56.62 | 56.41 | -1.43% | 8,191 |
| Aug 29, 2025 | 57.51 | 57.62 | 57.28 | 57.44 | 57.23 | -0.34% | 4,623 |
| Aug 28, 2025 | 57.66 | 57.79 | 57.47 | 57.64 | 57.43 | 0.19% | 2,213 |
| Aug 27, 2025 | 57.60 | 57.68 | 57.33 | 57.53 | 57.32 | -1.16% | 6,587 |
| Aug 26, 2025 | 58.08 | 58.21 | 58.04 | 58.21 | 57.99 | -0.52% | 1,436 |