NASDAQ:FEUZ
First Trust Eurozone AlphaDEX ETF Price (Quote)
$43.06
+0.549 (+1.29%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FEUZ stock ended at $43.06. This is 1.29% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.417% from a day low at $42.88 to a day high of $43.06. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $39.29 | $39.36 | $39.08 | $39.08 | 1 342 |
| Feb 22, 2023 | $39.11 | $39.11 | $38.95 | $38.95 | 1 120 |
| Feb 21, 2023 | $39.61 | $39.83 | $39.37 | $39.37 | 81 994 |
| Feb 17, 2023 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| Feb 16, 2023 | $39.77 | $39.77 | $39.77 | $39.77 | 65 |
| Feb 15, 2023 | $39.76 | $39.76 | $39.76 | $39.76 | 376 |
| Feb 14, 2023 | $39.65 | $39.80 | $39.65 | $39.80 | 807 |
| Feb 13, 2023 | $39.39 | $39.52 | $39.31 | $39.52 | 776 |
| Feb 10, 2023 | $39.21 | $39.21 | $38.93 | $39.19 | 9 987 |
| Feb 09, 2023 | $39.55 | $39.55 | $39.55 | $39.55 | 77 |
| Feb 08, 2023 | $39.71 | $39.71 | $39.47 | $39.47 | 545 |
| Feb 07, 2023 | $39.20 | $39.53 | $39.03 | $39.53 | 3 565 |
| Feb 06, 2023 | $39.48 | $39.48 | $39.36 | $39.36 | 142 |
| Feb 03, 2023 | $39.98 | $39.98 | $39.98 | $39.98 | 116 |
| Feb 02, 2023 | $40.42 | $40.42 | $40.37 | $40.37 | 232 |
| Feb 01, 2023 | $39.98 | $39.98 | $39.86 | $39.86 | 360 |
| Jan 31, 2023 | $39.49 | $39.73 | $39.49 | $39.73 | 156 |
| Jan 30, 2023 | $39.46 | $39.55 | $39.40 | $39.40 | 1 964 |
| Jan 27, 2023 | $39.51 | $39.74 | $39.51 | $39.74 | 643 |
| Jan 26, 2023 | $39.65 | $39.65 | $39.57 | $39.57 | 1 271 |
| Jan 25, 2023 | $39.55 | $39.55 | $39.51 | $39.51 | 1 279 |
| Jan 24, 2023 | $39.05 | $39.47 | $39.05 | $39.36 | 906 |
| Jan 23, 2023 | $39.02 | $39.42 | $39.02 | $39.31 | 15 196 |
| Jan 20, 2023 | $38.99 | $39.09 | $38.99 | $39.09 | 1 900 |
| Jan 19, 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 100 |
