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 |
| Aug 23, 2022 | $32.92 | $32.92 | $32.92 | $32.92 | 27 |
| Aug 22, 2022 | $33.12 | $33.12 | $33.12 | $33.12 | 87 |
| Aug 19, 2022 | $34.12 | $34.12 | $33.61 | $33.61 | 2 043 |
| Aug 18, 2022 | $34.58 | $34.58 | $34.58 | $34.58 | 3 |
| Aug 17, 2022 | $34.72 | $34.72 | $34.59 | $34.59 | 151 |
| Aug 16, 2022 | $34.94 | $35.02 | $34.94 | $35.02 | 484 |
| Aug 15, 2022 | $34.59 | $34.59 | $34.59 | $34.59 | 21 |
| Aug 12, 2022 | $35.21 | $35.32 | $35.17 | $35.17 | 567 |
| Aug 11, 2022 | $35.49 | $35.49 | $35.49 | $35.49 | 7 |
| Aug 10, 2022 | $34.90 | $34.99 | $34.90 | $34.93 | 1 435 |
| Aug 09, 2022 | $34.48 | $34.48 | $34.21 | $34.21 | 1 422 |
| Aug 08, 2022 | $34.56 | $34.56 | $34.24 | $34.24 | 803 |
| Aug 05, 2022 | $34.19 | $34.19 | $33.94 | $34.03 | 1 950 |
| Aug 04, 2022 | $34.37 | $34.84 | $34.37 | $34.84 | 90 761 |
| Aug 03, 2022 | $34.24 | $34.24 | $34.24 | $34.24 | 453 |
| Aug 02, 2022 | $33.87 | $33.87 | $33.87 | $33.87 | 79 |
| Aug 01, 2022 | $34.52 | $34.52 | $34.16 | $34.16 | 784 |
| Jul 29, 2022 | $33.99 | $34.80 | $33.99 | $34.80 | 864 |
| Jul 28, 2022 | $33.73 | $33.77 | $33.66 | $33.77 | 2 375 |
| Jul 27, 2022 | $33.06 | $34.05 | $33.06 | $34.05 | 1 036 |
| Jul 26, 2022 | $33.07 | $33.07 | $32.67 | $32.67 | 1 218 |
| Jul 25, 2022 | $33.55 | $33.87 | $33.37 | $33.87 | 725 |
| Jul 22, 2022 | $33.13 | $33.19 | $32.99 | $32.99 | 1 155 |
| Jul 21, 2022 | $32.95 | $33.66 | $32.95 | $33.66 | 1 502 |
| Jul 20, 2022 | $33.60 | $33.60 | $32.99 | $32.99 | 1 892 |
