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 |
| Jun 10, 2022 | $37.66 | $37.66 | $37.66 | $37.66 | 45 |
| Jun 09, 2022 | $39.58 | $39.58 | $38.67 | $38.67 | 1 582 |
| Jun 08, 2022 | $40.06 | $40.27 | $40.06 | $40.27 | 205 |
| Jun 07, 2022 | $39.98 | $40.14 | $39.98 | $40.14 | 731 |
| Jun 06, 2022 | $40.34 | $40.59 | $40.33 | $40.59 | 869 |
| Jun 03, 2022 | $40.24 | $40.24 | $39.80 | $39.80 | 456 |
| Jun 02, 2022 | $39.76 | $39.76 | $39.76 | $39.76 | 1 638 |
| Jun 01, 2022 | $39.78 | $39.78 | $39.25 | $39.25 | 680 |
| May 31, 2022 | $39.98 | $40.30 | $39.83 | $40.30 | 618 |
| May 27, 2022 | $39.95 | $39.95 | $39.86 | $39.86 | 839 |
| May 26, 2022 | $39.49 | $40.27 | $39.49 | $40.27 | 1 011 |
| May 25, 2022 | $39.01 | $39.13 | $38.83 | $39.13 | 3 127 |
| May 24, 2022 | $39.09 | $39.59 | $39.09 | $39.59 | 543 |
| May 23, 2022 | $39.24 | $39.24 | $39.02 | $39.02 | 592 |
| May 20, 2022 | $37.81 | $38.50 | $37.72 | $38.50 | 663 |
| May 19, 2022 | $37.66 | $38.27 | $37.66 | $37.95 | 4 158 |
| May 18, 2022 | $37.61 | $38.07 | $37.61 | $38.07 | 260 |
| May 17, 2022 | $38.47 | $38.47 | $38.47 | $38.47 | 148 |
| May 16, 2022 | $37.46 | $37.99 | $37.39 | $37.99 | 736 |
| May 13, 2022 | $36.91 | $37.13 | $36.91 | $37.13 | 775 |
| May 12, 2022 | $36.42 | $36.70 | $36.18 | $36.70 | 2 345 |
| May 11, 2022 | $37.49 | $37.49 | $36.67 | $36.67 | 5 217 |
| May 10, 2022 | $37.17 | $37.23 | $36.67 | $37.23 | 2 448 |
| May 09, 2022 | $37.03 | $37.03 | $36.39 | $36.39 | 603 |
| May 06, 2022 | $37.60 | $37.90 | $37.48 | $37.90 | 669 |
