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 |
| Jul 19, 2022 | $33.19 | $34.00 | $33.19 | $34.00 | 1 360 |
| Jul 18, 2022 | $32.74 | $32.77 | $32.42 | $32.42 | 885 |
| Jul 15, 2022 | $31.72 | $32.31 | $31.72 | $32.31 | 964 |
| Jul 14, 2022 | $31.19 | $31.46 | $31.05 | $31.43 | 9 030 |
| Jul 13, 2022 | $31.92 | $32.37 | $31.92 | $32.37 | 1 753 |
| Jul 12, 2022 | $32.05 | $32.35 | $31.88 | $31.92 | 4 414 |
| Jul 11, 2022 | $32.29 | $32.49 | $32.07 | $32.49 | 2 056 |
| Jul 08, 2022 | $33.03 | $33.03 | $33.01 | $33.01 | 136 |
| Jul 07, 2022 | $32.40 | $32.95 | $32.40 | $32.95 | 5 971 |
| Jul 06, 2022 | $31.62 | $31.71 | $31.60 | $31.71 | 1 271 |
| Jul 05, 2022 | $32.13 | $32.13 | $32.11 | $32.11 | 569 |
| Jul 01, 2022 | $33.60 | $33.87 | $33.60 | $33.87 | 2 633 |
| Jun 30, 2022 | $33.31 | $33.67 | $33.31 | $33.67 | 1 593 |
| Jun 29, 2022 | $34.36 | $34.51 | $34.01 | $34.01 | 2 043 |
| Jun 28, 2022 | $34.99 | $34.99 | $34.51 | $34.51 | 846 |
| Jun 27, 2022 | $34.82 | $35.20 | $34.82 | $35.20 | 422 |
| Jun 24, 2022 | $34.28 | $34.69 | $34.05 | $34.69 | 1 845 |
| Jun 23, 2022 | $35.34 | $35.34 | $34.52 | $34.52 | 683 |
| Jun 22, 2022 | $35.76 | $35.76 | $35.67 | $35.67 | 277 |
| Jun 21, 2022 | $36.43 | $36.43 | $36.38 | $36.38 | 425 |
| Jun 17, 2022 | $36.18 | $36.18 | $36.16 | $36.16 | 243 |
| Jun 16, 2022 | $35.55 | $35.55 | $35.55 | $35.55 | 56 |
| Jun 15, 2022 | $36.60 | $36.69 | $36.60 | $36.69 | 403 |
| Jun 14, 2022 | $36.38 | $36.38 | $35.71 | $35.71 | 342 |
| Jun 13, 2022 | $36.83 | $36.83 | $36.09 | $36.09 | 5 106 |
