Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Eurozone AlphaDEX ETF Price (Quote) NASDAQ:FEUZ
$46.95 ( -0.0851% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.04 | $47.40 | Friday, 14th Jan 2022 FEUZ stock ended at $46.95. This is 0.0851% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 0% from a day low at $46.95 to a day high of $46.95. |
| 90 days | $44.04 | $48.83 | |
| 52 weeks | $41.64 | $55.85 |
Historical First Trust Eurozone AlphaDEX ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $46.95 | $46.95 | $46.95 | $46.95 | 339 |
| 2022-01-13 | $47.40 | $47.40 | $46.81 | $46.99 | 5 480 |
| 2022-01-12 | $47.13 | $47.13 | $46.97 | $46.97 | 466 |
| 2022-01-11 | $46.23 | $46.73 | $46.23 | $46.40 | 1 172 |
| 2022-01-10 | $45.95 | $45.96 | $45.77 | $45.96 | 1 276 |
| 2022-01-07 | $46.40 | $46.64 | $46.29 | $46.56 | 4 460 |
| 2022-01-06 | $46.57 | $46.57 | $46.25 | $46.37 | 300 |
| 2022-01-05 | $46.99 | $47.02 | $46.53 | $46.53 | 7 075 |
| 2022-01-04 | $46.68 | $46.68 | $46.59 | $46.67 | 622 |
| 2022-01-03 | $46.36 | $46.44 | $46.23 | $46.44 | 5 147 |
| 2021-12-31 | $46.38 | $46.38 | $46.08 | $46.08 | 641 |
| 2021-12-30 | $45.97 | $46.00 | $45.97 | $46.00 | 2 567 |
| 2021-12-29 | $46.26 | $46.26 | $46.26 | $46.26 | 292 |
| 2021-12-28 | $46.45 | $46.46 | $46.07 | $46.07 | 1 864 |
| 2021-12-27 | $45.99 | $46.10 | $45.80 | $46.02 | 1 468 |
| 2021-12-23 | $45.70 | $45.81 | $45.59 | $45.81 | 722 |
| 2021-12-22 | $44.99 | $44.99 | $44.99 | $44.99 | 149 |
| 2021-12-21 | $44.75 | $44.99 | $44.74 | $44.99 | 1 531 |
| 2021-12-20 | $44.29 | $44.29 | $44.04 | $44.26 | 742 |
| 2021-12-17 | $45.04 | $45.04 | $44.69 | $44.72 | 1 232 |
| 2021-12-16 | $45.61 | $45.63 | $45.23 | $45.29 | 7 031 |
| 2021-12-15 | $45.09 | $45.50 | $44.85 | $45.50 | 499 |
| 2021-12-14 | $45.06 | $45.06 | $44.93 | $44.96 | 554 |
| 2021-12-13 | $45.49 | $45.50 | $45.10 | $45.19 | 1 321 |
| 2021-12-10 | $45.37 | $45.66 | $45.37 | $45.51 | 3 154 |
| 2021-12-09 | $45.62 | $45.62 | $45.52 | $45.52 | 844 |
| 2021-12-08 | $45.66 | $45.95 | $45.66 | $45.95 | 925 |
| 2021-12-07 | $45.63 | $45.71 | $45.59 | $45.67 | 739 |
| 2021-12-06 | $45.05 | $45.05 | $44.66 | $44.77 | 1 002 |
| 2021-12-03 | $44.61 | $44.73 | $44.33 | $44.48 | 4 679 |
| 2021-12-02 | $44.91 | $45.02 | $44.75 | $44.75 | 4 860 |
| 2021-12-01 | $45.25 | $45.25 | $44.38 | $44.38 | 344 |
| 2021-11-30 | $44.62 | $44.78 | $44.25 | $44.61 | 2 717 |
| 2021-11-29 | $44.97 | $44.98 | $44.75 | $44.75 | 1 594 |
| 2021-11-26 | $44.97 | $44.98 | $44.46 | $44.46 | 1 192 |
| 2021-11-24 | $45.65 | $45.68 | $45.37 | $45.64 | 1 885 |
| 2021-11-23 | $46.18 | $46.44 | $45.68 | $46.01 | 24 302 |
| 2021-11-22 | $46.52 | $48.83 | $46.40 | $48.83 | 1 383 |
| 2021-11-19 | $46.55 | $46.55 | $46.21 | $46.37 | 1 816 |
| 2021-11-18 | $47.11 | $47.25 | $47.08 | $47.25 | 343 |
| 2021-11-17 | $47.07 | $47.25 | $47.07 | $47.25 | 3 029 |
| 2021-11-16 | $47.27 | $47.51 | $47.04 | $47.22 | 15 750 |
| 2021-11-15 | $47.53 | $47.59 | $47.29 | $47.40 | 3 309 |
| 2021-11-12 | $47.54 | $47.54 | $47.54 | $47.54 | 95 |
| 2021-11-11 | $47.54 | $47.54 | $47.54 | $47.54 | 286 |
| 2021-11-10 | $48.14 | $48.14 | $47.61 | $47.61 | 687 |
| 2021-11-09 | $48.23 | $48.23 | $48.12 | $48.12 | 717 |
| 2021-11-08 | $48.20 | $48.35 | $48.17 | $48.35 | 1 272 |
| 2021-11-05 | $48.04 | $48.25 | $48.00 | $48.25 | 3 395 |
| 2021-11-04 | $47.99 | $48.22 | $47.82 | $47.82 | 7 983 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
