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 |
| May 05, 2022 | $38.09 | $38.09 | $37.70 | $37.70 | 2 046 |
| May 04, 2022 | $38.36 | $39.16 | $38.36 | $39.16 | 16 171 |
| May 03, 2022 | $38.43 | $38.65 | $38.24 | $38.65 | 1 040 |
| May 02, 2022 | $38.15 | $38.15 | $37.52 | $37.66 | 1 203 |
| Apr 29, 2022 | $38.62 | $38.65 | $38.48 | $38.48 | 1 177 |
| Apr 28, 2022 | $38.41 | $38.41 | $38.30 | $38.30 | 630 |
| Apr 27, 2022 | $38.15 | $38.23 | $37.89 | $38.23 | 2 680 |
| Apr 26, 2022 | $39.01 | $39.01 | $38.22 | $38.22 | 1 154 |
| Apr 25, 2022 | $39.14 | $39.46 | $38.97 | $39.46 | 5 835 |
| Apr 22, 2022 | $40.50 | $40.50 | $39.74 | $39.89 | 5 300 |
| Apr 21, 2022 | $41.30 | $41.52 | $40.35 | $40.35 | 3 000 |
| Apr 20, 2022 | $40.54 | $41.09 | $40.49 | $41.09 | 13 200 |
| Apr 19, 2022 | $40.28 | $40.31 | $40.28 | $40.31 | 300 |
| Apr 18, 2022 | $40.06 | $40.21 | $39.92 | $40.03 | 21 000 |
| Apr 14, 2022 | $40.33 | $40.33 | $39.96 | $40.15 | 1 179 |
| Apr 13, 2022 | $40.16 | $40.21 | $39.95 | $40.16 | 118 |
| Apr 12, 2022 | $40.16 | $40.16 | $39.59 | $40.16 | 566 |
| Apr 11, 2022 | $40.28 | $40.54 | $39.85 | $40.21 | 1 748 |
| Apr 08, 2022 | $39.92 | $40.52 | $39.91 | $40.52 | 1 500 |
| Apr 07, 2022 | $40.11 | $40.13 | $40.10 | $40.13 | 900 |
| Apr 06, 2022 | $40.16 | $40.16 | $39.69 | $40.14 | 6 900 |
| Apr 05, 2022 | $41.21 | $41.21 | $40.61 | $40.63 | 2 500 |
| Apr 04, 2022 | $41.19 | $41.49 | $41.19 | $41.36 | 2 200 |
| Apr 01, 2022 | $41.68 | $41.72 | $41.38 | $41.53 | 0 |
| Mar 31, 2022 | $42.03 | $42.03 | $41.27 | $41.30 | 1 511 |
