First Trust Eurozone AlphaDEX UCITS ETF (LON:FTEU)
London · Delayed Price · Currency is GBP · Price in USD 74.94
+0.71 (0.96%)
Sep 22, 2026, 5:15 PM GMT
LON:FTEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.32% | - |
| Sep 21, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.63% | - |
| Sep 18, 2026 | 74.19 | 74.19 | 74.19 | 74.23 | 74.23 | -1.60% | 1,500 |
| Sep 17, 2026 | 75.06 | 75.06 | 75.06 | 75.44 | 75.44 | 0.25% | 30 |
| Sep 16, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.64% | - |
| Sep 15, 2026 | 74.25 | 74.73 | 73.82 | 74.78 | 74.78 | 0.38% | 3,846 |
| Sep 14, 2026 | 74.52 | 74.52 | 74.52 | 74.50 | 74.50 | -2.04% | 169 |
| Sep 11, 2026 | 75.91 | 75.91 | 75.91 | 76.05 | 76.05 | 0.19% | 166 |
| Sep 10, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.82% | - |
| Sep 9, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -1.04% | - |
| Sep 8, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.42% | - |
| Sep 7, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.18% | - |
| Sep 4, 2026 | 76.63 | 76.63 | 76.62 | 76.87 | 76.87 | 0.46% | 2,058 |
| Sep 3, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.98% | - |
| Sep 2, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.43% | - |
| Sep 1, 2026 | 76.21 | 76.22 | 76.21 | 76.10 | 76.10 | -1.11% | 564 |
| Aug 28, 2026 | 77.48 | 77.48 | 77.48 | 76.96 | 76.96 | 0.21% | 1 |
| Aug 27, 2026 | 76.98 | 76.98 | 76.79 | 76.79 | 76.79 | -0.52% | 61 |
| Aug 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.08% | - |
| Aug 25, 2026 | 76.94 | 77.31 | 76.89 | 77.14 | 77.14 | 0.47% | 1,302 |
| Aug 24, 2026 | 76.72 | 76.72 | 76.72 | 76.78 | 76.78 | -0.02% | 300 |
| Aug 21, 2026 | 76.91 | 77.16 | 76.91 | 76.79 | 76.79 | 0.41% | 320 |
| Aug 20, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.14% | - |
| Aug 19, 2026 | 76.21 | 76.21 | 76.21 | 76.58 | 76.58 | 0.60% | 372 |
| Aug 18, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -1.01% | - |
| Aug 17, 2026 | 77.09 | 77.09 | 77.09 | 76.90 | 76.90 | -0.05% | 1,114 |
| Aug 14, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.40% | - |
| Aug 13, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.06% | - |
| Aug 12, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.12% | - |
| Aug 11, 2026 | 76.74 | 76.76 | 76.74 | 76.58 | 76.58 | 0.08% | 2,355 |
| Aug 10, 2026 | 76.64 | 76.64 | 76.64 | 76.51 | 76.51 | -0.31% | 650 |
| Aug 7, 2026 | 76.73 | 76.73 | 76.73 | 76.75 | 76.75 | 0.12% | 1,200 |
| Aug 6, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.26% | - |
| Aug 5, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.03% | - |
| Aug 4, 2026 | 76.40 | 76.52 | 76.26 | 76.44 | 76.44 | 0.39% | 410 |
| Aug 3, 2026 | 76.12 | 76.27 | 76.12 | 76.14 | 76.14 | 0.74% | 274 |
| Jul 31, 2026 | 75.73 | 75.73 | 75.73 | 75.58 | 75.58 | - | 30 |
| Jul 30, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 2.02% | - |
| Jul 29, 2026 | 74.29 | 74.29 | 74.17 | 74.08 | 74.08 | -0.16% | 1,000 |
| Jul 28, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.15% | - |
| Jul 27, 2026 | 75.08 | 75.12 | 74.35 | 74.09 | 74.09 | -0.34% | 2,146 |
| Jul 24, 2026 | 73.89 | 73.90 | 73.89 | 74.34 | 74.34 | 0.85% | 841 |
| Jul 23, 2026 | 73.87 | 73.87 | 73.87 | 73.72 | 73.72 | -1.51% | 454 |
| Jul 22, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.78% | - |
| Jul 21, 2026 | 73.97 | 74.02 | 73.97 | 74.27 | 74.27 | 0.53% | 472 |
| Jul 20, 2026 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -0.30% | - |
| Jul 17, 2026 | 73.80 | 74.03 | 73.80 | 74.10 | 74.10 | -0.52% | 10,862 |
| Jul 16, 2026 | 74.24 | 74.48 | 74.21 | 74.48 | 74.48 | -0.04% | 3,505 |
| Jul 15, 2026 | 74.42 | 74.51 | 74.42 | 74.51 | 74.51 | -0.11% | 1,353 |
| Jul 14, 2026 | 73.56 | 74.57 | 73.55 | 74.59 | 74.59 | 0.78% | 4,763 |