NASDAQ:FEUZ
First Trust Eurozone AlphaDEX ETF Price (Quote)
$42.46
+0.186 (+0.441%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.84 | $46.94 | Friday, 26th Apr 2024 FEUZ stock ended at $42.46. This is 0.441% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.616% from a day low at $42.22 to a day high of $42.48. |
| 90 days | $39.00 | $46.94 | |
| 52 weeks | $34.58 | $46.94 |
| Date | Open | High | Low | Close | Volume |
| Feb 15, 2022 | $45.49 | $45.93 | $45.33 | $45.66 | 3 400 |
| Feb 14, 2022 | $44.91 | $44.91 | $44.22 | $44.53 | 5 800 |
| Feb 11, 2022 | $46.09 | $46.10 | $45.39 | $45.39 | 700 |
| Feb 10, 2022 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| Feb 09, 2022 | $46.59 | $46.59 | $46.59 | $46.59 | 400 |
| Feb 08, 2022 | $45.57 | $45.57 | $45.57 | $45.57 | 10 |
| Feb 07, 2022 | $45.75 | $45.78 | $45.57 | $45.57 | 400 |
| Feb 04, 2022 | $45.55 | $45.86 | $45.35 | $45.73 | 2 300 |
| Feb 03, 2022 | $45.93 | $45.95 | $45.72 | $45.87 | 600 |
| Feb 02, 2022 | $45.74 | $45.93 | $45.74 | $45.93 | 400 |
| Feb 01, 2022 | $45.30 | $45.49 | $45.30 | $45.49 | 2 372 |
| Jan 31, 2022 | $44.83 | $45.16 | $44.66 | $45.04 | 1 400 |
| Jan 28, 2022 | $43.87 | $44.23 | $43.84 | $44.23 | 1 000 |
| Jan 27, 2022 | $44.26 | $44.26 | $44.10 | $44.10 | 400 |
| Jan 26, 2022 | $44.40 | $44.57 | $43.97 | $43.97 | 1 100 |
| Jan 25, 2022 | $43.35 | $44.07 | $43.35 | $43.85 | 2 600 |
| Jan 24, 2022 | $43.68 | $44.01 | $42.94 | $43.84 | 3 800 |
| Jan 21, 2022 | $45.12 | $45.23 | $44.95 | $44.95 | 2 800 |
| Jan 20, 2022 | $46.16 | $46.16 | $45.83 | $45.83 | 1 000 |
| Jan 19, 2022 | $46.14 | $46.20 | $46.05 | $46.20 | 600 |
| Jan 18, 2022 | $46.68 | $46.68 | $46.11 | $46.30 | 1 300 |
| Jan 14, 2022 | $46.95 | $46.95 | $46.95 | $46.95 | 300 |
| Jan 13, 2022 | $47.40 | $47.40 | $46.81 | $46.99 | 5 500 |
| Jan 12, 2022 | $47.13 | $47.13 | $46.97 | $46.97 | 500 |
| Jan 11, 2022 | $46.23 | $46.73 | $46.23 | $46.40 | 1 200 |
