First Trust Eurozone AlphaDEX UCITS ETF (BST:FTGE)
Germany · Delayed Price · Currency is EUR 50.73
-1.19 (-2.29%)
At close: Aug 1, 2025
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 52.74 | 53.34 | 52.66 | 53.23 | 53.23 | 1.04% | - |
| Aug 7, 2025 | 52.26 | 52.98 | 52.21 | 52.68 | 52.68 | 1.04% | - |
| Aug 6, 2025 | 51.93 | 52.40 | 51.92 | 52.14 | 52.14 | 0.75% | - |
| Aug 5, 2025 | 51.73 | 52.13 | 51.70 | 51.75 | 51.75 | 0.29% | - |
| Aug 4, 2025 | 50.89 | 51.91 | 50.89 | 51.60 | 51.60 | 1.71% | - |
| Aug 1, 2025 | 51.77 | 51.77 | 50.52 | 50.73 | 50.73 | -2.29% | - |
| Jul 31, 2025 | 52.16 | 52.46 | 51.86 | 51.92 | 51.92 | -0.23% | - |
| Jul 30, 2025 | 52.05 | 52.31 | 51.97 | 52.04 | 52.04 | 0.08% | - |
| Jul 29, 2025 | 51.63 | 52.34 | 51.63 | 52.00 | 52.00 | 0.87% | - |
| Jul 28, 2025 | 52.49 | 52.49 | 51.50 | 51.55 | 51.55 | -0.88% | - |
| Jul 25, 2025 | 51.85 | 52.07 | 51.72 | 52.01 | 52.01 | 0.37% | - |
| Jul 24, 2025 | 52.26 | 52.26 | 51.75 | 51.82 | 51.82 | -0.86% | - |
| Jul 23, 2025 | 51.49 | 52.28 | 51.49 | 52.27 | 52.27 | 2.07% | - |
| Jul 22, 2025 | 50.99 | 51.39 | 50.94 | 51.21 | 51.21 | 0.27% | - |
| Jul 21, 2025 | 51.02 | 51.52 | 51.02 | 51.07 | 51.07 | 0.10% | - |
| Jul 18, 2025 | 51.27 | 51.54 | 50.97 | 51.02 | 51.02 | -0.27% | - |
| Jul 17, 2025 | 50.99 | 51.31 | 50.91 | 51.16 | 51.16 | 0.06% | - |
| Jul 16, 2025 | 51.24 | 51.30 | 50.80 | 51.13 | 51.13 | 0.18% | - |
| Jul 15, 2025 | 51.70 | 51.70 | 51.03 | 51.04 | 51.04 | -0.80% | - |
| Jul 14, 2025 | 50.95 | 51.55 | 50.95 | 51.45 | 51.45 | 0.16% | - |
| Jul 11, 2025 | 51.64 | 51.80 | 51.23 | 51.37 | 51.37 | -0.77% | - |
| Jul 10, 2025 | 51.81 | 52.07 | 51.68 | 51.77 | 51.77 | -0.31% | - |
| Jul 9, 2025 | 51.07 | 51.98 | 51.07 | 51.93 | 51.93 | 1.39% | - |
| Jul 8, 2025 | 50.65 | 51.31 | 50.64 | 51.22 | 51.22 | 1.47% | - |
| Jul 7, 2025 | 50.26 | 50.78 | 50.22 | 50.48 | 50.48 | 0.97% | - |
| Jul 4, 2025 | 50.22 | 50.53 | 49.97 | 50.00 | 50.00 | -0.86% | - |
| Jul 3, 2025 | 50.30 | 50.62 | 49.83 | 50.43 | 50.43 | 0.46% | - |
| Jul 2, 2025 | 50.10 | 50.49 | 50.09 | 50.20 | 50.20 | 0.85% | - |
| Jul 1, 2025 | 50.12 | 50.24 | 49.66 | 49.78 | 49.78 | -0.69% | 2,382 |
| Jun 30, 2025 | 50.23 | 50.73 | 49.70 | 50.12 | 50.12 | 0.39% | 2,382 |
| Jun 27, 2025 | 49.86 | 50.20 | 49.47 | 49.93 | 49.93 | 0.84% | 600 |
| Jun 26, 2025 | 49.43 | 49.65 | 49.32 | 49.51 | 49.51 | 0.67% | - |
| Jun 25, 2025 | 49.63 | 49.63 | 49.15 | 49.18 | 49.18 | -0.49% | - |
| Jun 24, 2025 | 49.52 | 49.68 | 49.19 | 49.42 | 49.42 | 1.51% | - |
| Jun 23, 2025 | 48.51 | 48.83 | 48.25 | 48.69 | 48.69 | 0.14% | - |
| Jun 20, 2025 | 48.81 | 49.04 | 48.56 | 48.62 | 48.62 | 0.61% | - |
| Jun 19, 2025 | 48.75 | 48.92 | 48.13 | 48.32 | 48.32 | -1.02% | - |
| Jun 18, 2025 | 49.12 | 49.22 | 48.75 | 48.82 | 48.82 | 0.17% | - |
| Jun 17, 2025 | 49.27 | 49.27 | 48.74 | 48.74 | 48.74 | -0.97% | - |
| Jun 16, 2025 | 49.16 | 49.69 | 49.15 | 49.21 | 49.21 | 1.14% | - |
| Jun 13, 2025 | 48.65 | 49.16 | 48.49 | 48.66 | 48.66 | -1.78% | - |
| Jun 12, 2025 | 49.42 | 49.89 | 49.10 | 49.54 | 49.54 | 0.34% | - |
| Jun 11, 2025 | 49.66 | 49.92 | 49.31 | 49.37 | 49.37 | -0.31% | - |
| Jun 10, 2025 | 50.02 | 50.04 | 49.47 | 49.52 | 49.52 | -0.69% | - |
| Jun 9, 2025 | 50.01 | 50.18 | 49.87 | 49.87 | 49.87 | -0.06% | - |
| Jun 6, 2025 | 50.12 | 50.21 | 49.84 | 49.90 | 49.90 | 0.23% | - |
| Jun 5, 2025 | 49.63 | 50.22 | 49.63 | 49.78 | 49.78 | 0.55% | - |
| Jun 4, 2025 | 49.89 | 50.05 | 49.51 | 49.51 | 49.51 | -0.52% | - |
| Jun 3, 2025 | 49.74 | 49.79 | 49.36 | 49.77 | 49.77 | -0.15% | - |
| Jun 2, 2025 | 48.92 | 49.87 | 48.92 | 49.85 | 49.85 | 0.86% | - |