NASDAQ:FEUZ
First Trust Eurozone AlphaDEX ETF Price (Quote)
$42.51
+0.0718 (+0.169%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.84 | $46.94 | Friday, 3rd May 2024 FEUZ stock ended at $42.51. This is 0.169% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.518% from a day low at $42.51 to a day high of $42.73. |
| 90 days | $39.00 | $46.94 | |
| 52 weeks | $34.58 | $46.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2022 | $28.82 | $29.67 | $28.82 | $29.67 | 495 |
| Sep 27, 2022 | $28.81 | $28.92 | $28.81 | $28.92 | 227 |
| Sep 26, 2022 | $29.25 | $29.25 | $29.01 | $29.01 | 504 |
| Sep 23, 2022 | $30.10 | $30.10 | $29.44 | $29.44 | 6 901 |
| Sep 22, 2022 | $31.22 | $31.28 | $31.02 | $31.21 | 2 287 |
| Sep 21, 2022 | $31.50 | $31.74 | $31.21 | $31.21 | 1 003 |
| Sep 20, 2022 | $32.00 | $32.00 | $31.63 | $31.74 | 1 316 |
| Sep 19, 2022 | $32.50 | $32.55 | $32.38 | $32.55 | 1 878 |
| Sep 16, 2022 | $32.27 | $32.30 | $32.27 | $32.30 | 191 |
| Sep 15, 2022 | $32.71 | $32.72 | $32.56 | $32.56 | 2 926 |
| Sep 14, 2022 | $32.77 | $32.81 | $32.69 | $32.69 | 495 |
| Sep 13, 2022 | $33.09 | $33.09 | $32.78 | $32.78 | 296 |
| Sep 12, 2022 | $34.05 | $34.11 | $33.95 | $33.95 | 1 032 |
| Sep 09, 2022 | $33.05 | $33.37 | $33.05 | $33.37 | 891 |
| Sep 08, 2022 | $31.87 | $32.23 | $31.87 | $32.06 | 4 297 |
| Sep 07, 2022 | $31.75 | $32.83 | $31.75 | $32.83 | 1 572 |
| Sep 06, 2022 | $32.17 | $32.17 | $31.66 | $31.66 | 2 102 |
| Sep 02, 2022 | $32.35 | $32.80 | $31.69 | $31.74 | 9 293 |
| Sep 01, 2022 | $32.05 | $32.05 | $31.65 | $31.79 | 2 729 |
| Aug 31, 2022 | $32.57 | $32.64 | $32.57 | $32.64 | 750 |
| Aug 30, 2022 | $33.05 | $33.05 | $32.45 | $32.45 | 1 110 |
| Aug 29, 2022 | $32.69 | $32.91 | $32.67 | $32.91 | 2 526 |
| Aug 26, 2022 | $33.47 | $33.47 | $32.60 | $32.60 | 2 128 |
| Aug 25, 2022 | $33.20 | $33.48 | $33.20 | $33.48 | 1 087 |
| Aug 24, 2022 | $33.08 | $33.08 | $33.08 | $33.08 | 275 |
