First Trust Eurozone AlphaDEX UCITS ETF (LON:FEUD)
London · Delayed Price · Currency is GBP · Price in GBX 4,890.01
-5.99 (-0.12%)
Sep 23, 2026, 11:37 AM GMT
LON:FEUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,904.49 | 4,896.50 | 4,896.50 | 4,896.00 | 4,896.00 | 0.51% | 395 |
| Sep 21, 2026 | 4,860.15 | 4,885.00 | 4,885.00 | 4,871.25 | 4,871.25 | 0.63% | 93 |
| Sep 18, 2026 | 4,844.93 | 4,844.93 | 4,844.93 | 4,840.75 | 4,840.75 | -1.73% | 240 |
| Sep 17, 2026 | 4,917.15 | 4,917.15 | 4,917.15 | 4,926.00 | 4,926.00 | 0.96% | 3 |
| Sep 16, 2026 | 4,853.84 | 4,874.75 | 4,853.84 | 4,879.00 | 4,879.00 | 0.95% | 384 |
| Sep 15, 2026 | 4,802.12 | 4,804.50 | 4,804.50 | 4,833.00 | 4,833.00 | 0.35% | 103 |
| Sep 14, 2026 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | -1.89% | - |
| Sep 11, 2026 | 4,899.50 | 4,899.50 | 4,899.50 | 4,909.00 | 4,909.00 | 0.36% | 1,070 |
| Sep 10, 2026 | 4,933.27 | 4,933.27 | 4,899.64 | 4,891.25 | 4,891.25 | -0.68% | 191 |
| Sep 9, 2026 | 4,951.11 | 4,951.11 | 4,916.90 | 4,924.50 | 4,924.50 | -1.06% | 543 |
| Sep 8, 2026 | 4,972.00 | 4,972.00 | 4,957.51 | 4,977.25 | 4,977.25 | 0.39% | 383 |
| Sep 7, 2026 | 4,957.13 | 4,966.25 | 4,953.73 | 4,957.75 | 4,957.75 | -0.06% | 1,307 |
| Sep 4, 2026 | 4,955.42 | 4,966.95 | 4,938.98 | 4,960.75 | 4,960.75 | 0.68% | 1,171 |
| Sep 3, 2026 | 4,919.82 | 4,919.82 | 4,903.53 | 4,927.25 | 4,927.25 | 0.73% | 321 |
| Sep 2, 2026 | 4,891.50 | 4,891.50 | 4,891.50 | 4,891.50 | 4,891.50 | -0.30% | 50 |
| Sep 1, 2026 | 4,902.65 | 4,919.50 | 4,902.00 | 4,906.00 | 4,906.00 | -0.84% | 2 |
| Aug 28, 2026 | 4,959.97 | 4,967.62 | 4,959.10 | 4,947.75 | 4,947.75 | 0.38% | 476 |
| Aug 27, 2026 | 4,948.32 | 4,950.00 | 4,930.50 | 4,929.25 | 4,929.25 | -0.50% | 138 |
| Aug 26, 2026 | 4,943.66 | 4,955.00 | 4,943.66 | 4,954.00 | 4,954.00 | 0.44% | 169 |
| Aug 25, 2026 | 4,927.62 | 4,930.48 | 4,926.15 | 4,932.50 | 4,932.50 | 0.57% | 110 |
| Aug 24, 2026 | 4,928.29 | 4,932.00 | 4,916.50 | 4,904.75 | 4,904.75 | -0.16% | 176 |
| Aug 21, 2026 | 4,924.50 | 4,924.50 | 4,912.46 | 4,912.75 | 4,912.75 | 0.47% | 370 |
| Aug 20, 2026 | 4,895.08 | 4,898.41 | 4,895.08 | 4,890.00 | 4,890.00 | -0.40% | 34 |
| Aug 19, 2026 | 4,909.50 | 4,909.50 | 4,909.50 | 4,909.50 | 4,909.50 | 0.15% | - |
| Aug 18, 2026 | 4,922.51 | 4,932.68 | 4,922.51 | 4,902.00 | 4,902.00 | -0.88% | 447 |
| Aug 17, 2026 | 4,965.14 | 4,958.50 | 4,958.50 | 4,945.75 | 4,945.75 | -0.13% | 773 |
| Aug 14, 2026 | 4,951.82 | 4,951.82 | 4,951.82 | 4,952.00 | 4,952.00 | 0.03% | 126 |
| Aug 13, 2026 | 4,955.29 | 4,964.19 | 4,955.29 | 4,950.50 | 4,950.50 | 0.01% | 102 |
| Aug 12, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.08% | 530 |
| Aug 11, 2026 | 4,944.26 | 4,944.26 | 4,944.26 | 4,946.00 | 4,946.00 | 0.19% | 227 |
| Aug 10, 2026 | 4,960.17 | 4,960.17 | 4,960.17 | 4,936.50 | 4,936.50 | -0.53% | 40 |
| Aug 7, 2026 | 4,963.00 | 4,963.00 | 4,963.00 | 4,963.00 | 4,963.00 | -0.18% | 160 |
| Aug 6, 2026 | 4,994.85 | 4,994.85 | 4,973.43 | 4,971.75 | 4,971.75 | 0.37% | 168 |
| Aug 5, 2026 | 4,953.50 | 4,953.50 | 4,953.50 | 4,953.50 | 4,953.50 | -0.14% | 140 |
| Aug 4, 2026 | 4,942.63 | 4,968.49 | 4,942.63 | 4,960.50 | 4,960.50 | 0.28% | 353 |
| Aug 3, 2026 | 4,946.75 | 4,946.75 | 4,946.75 | 4,946.75 | 4,946.75 | 0.96% | - |
| Jul 31, 2026 | 4,931.53 | 4,931.53 | 4,931.53 | 4,899.50 | 4,899.50 | -0.16% | 21 |
| Jul 30, 2026 | 4,921.70 | 4,921.70 | 4,921.70 | 4,907.50 | 4,907.50 | 0.90% | 25 |
| Jul 29, 2026 | 4,864.50 | 4,882.80 | 4,861.00 | 4,863.50 | 4,863.50 | -0.09% | 1,131 |
| Jul 28, 2026 | 4,865.37 | 4,865.37 | 4,851.71 | 4,868.00 | 4,868.00 | 0.20% | 46 |
| Jul 27, 2026 | 4,890.73 | 4,896.00 | 4,879.54 | 4,858.50 | 4,858.50 | -0.01% | 150 |
| Jul 24, 2026 | 4,858.30 | 4,864.57 | 4,858.30 | 4,859.00 | 4,859.00 | 0.45% | 39 |
| Jul 23, 2026 | 4,830.74 | 4,830.74 | 4,830.74 | 4,837.25 | 4,837.25 | -0.93% | 320 |
| Jul 22, 2026 | 4,891.00 | 4,891.00 | 4,870.14 | 4,882.75 | 4,882.75 | 0.80% | 755 |
| Jul 21, 2026 | 4,813.77 | 4,813.77 | 4,813.77 | 4,844.00 | 4,844.00 | 0.81% | 454 |
| Jul 20, 2026 | 4,814.21 | 4,814.35 | 4,799.65 | 4,805.00 | 4,805.00 | -0.06% | 824 |
| Jul 17, 2026 | 4,789.89 | 4,804.39 | 4,789.89 | 4,807.75 | 4,807.75 | -0.18% | 215 |
| Jul 16, 2026 | 4,799.00 | 4,816.50 | 4,799.00 | 4,816.50 | 4,816.50 | -0.10% | 1,000 |
| Jul 15, 2026 | 4,821.25 | 4,821.25 | 4,821.25 | 4,821.25 | 4,821.25 | -0.93% | - |
| Jul 14, 2026 | 4,847.98 | 4,847.98 | 4,847.98 | 4,866.75 | 4,866.75 | 0.80% | 33 |