First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
50.25
+0.24 (0.48%)
May 8, 2025, 4:00 PM EDT - Market closed
FEUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 46.91 | 46.91 | 46.01 | 46.19 | 46.19 | -1.66% | 1,104 |
| Apr 2, 2025 | 46.74 | 46.97 | 46.61 | 46.97 | 46.97 | 0.76% | 5,188 |
| Apr 1, 2025 | 46.78 | 46.92 | 46.26 | 46.62 | 46.62 | 0.29% | 3,500 |
| Mar 31, 2025 | 45.95 | 46.58 | 45.95 | 46.48 | 46.48 | -1.25% | 3,036 |
| Mar 28, 2025 | 47.40 | 47.40 | 47.04 | 47.07 | 47.07 | -1.44% | 3,102 |
| Mar 27, 2025 | 47.43 | 47.84 | 47.43 | 47.76 | 47.76 | 0.08% | 3,712 |
| Mar 26, 2025 | 48.33 | 48.38 | 47.72 | 47.72 | 47.60 | -1.26% | 1,745 |
| Mar 25, 2025 | 48.41 | 48.54 | 48.19 | 48.33 | 48.21 | 0.33% | 6,215 |
| Mar 24, 2025 | 48.07 | 48.19 | 47.79 | 48.17 | 48.05 | 0.61% | 4,130 |
| Mar 21, 2025 | 47.92 | 47.92 | 47.72 | 47.88 | 47.76 | -1.16% | 2,521 |
| Mar 20, 2025 | 48.10 | 48.50 | 48.05 | 48.44 | 48.32 | -1.94% | 3,910 |
| Mar 19, 2025 | 48.99 | 49.40 | 48.99 | 49.40 | 49.28 | -0.08% | 3,536 |
| Mar 18, 2025 | 49.26 | 49.44 | 49.26 | 49.44 | 49.32 | 1.04% | 1,087 |
| Mar 17, 2025 | 48.72 | 49.15 | 48.72 | 48.93 | 48.81 | 1.05% | 3,168 |
| Mar 14, 2025 | 48.01 | 48.43 | 48.01 | 48.43 | 48.30 | 2.56% | 1,055 |
| Mar 13, 2025 | 47.25 | 47.45 | 47.08 | 47.22 | 47.10 | -0.80% | 3,723 |
| Mar 12, 2025 | 47.64 | 47.85 | 47.46 | 47.60 | 47.48 | 0.49% | 8,050 |
| Mar 11, 2025 | 47.24 | 47.70 | 47.12 | 47.36 | 47.24 | 0.58% | 13,657 |
| Mar 10, 2025 | 47.42 | 47.56 | 47.09 | 47.09 | 46.97 | -3.31% | 5,485 |
| Mar 7, 2025 | 47.91 | 48.83 | 47.91 | 48.70 | 48.58 | 1.14% | 524,969 |
| Mar 6, 2025 | 48.36 | 50.59 | 48.00 | 48.15 | 48.03 | 0.44% | 103,161 |
| Mar 5, 2025 | 47.18 | 47.94 | 47.10 | 47.94 | 47.82 | 5.78% | 10,730 |
| Mar 4, 2025 | 44.80 | 45.32 | 44.80 | 45.32 | 45.21 | -0.34% | 513 |
| Mar 3, 2025 | 45.86 | 45.91 | 45.47 | 45.47 | 45.36 | 1.75% | 739 |
| Feb 28, 2025 | 44.92 | 44.98 | 44.57 | 44.69 | 44.58 | -0.82% | 1,049 |
| Feb 27, 2025 | 45.12 | 45.14 | 44.97 | 45.06 | 44.95 | -0.73% | 49,001 |