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 |
| Jan 10, 2022 | $45.95 | $45.96 | $45.77 | $45.96 | 1 300 |
| Jan 07, 2022 | $46.40 | $46.64 | $46.29 | $46.56 | 4 500 |
| Jan 06, 2022 | $46.57 | $46.57 | $46.25 | $46.37 | 300 |
| Jan 05, 2022 | $46.99 | $47.02 | $46.53 | $46.53 | 7 075 |
| Jan 04, 2022 | $46.68 | $46.68 | $46.59 | $46.67 | 622 |
| Jan 03, 2022 | $46.36 | $46.44 | $46.23 | $46.44 | 5 147 |
| Dec 31, 2021 | $46.38 | $46.38 | $46.08 | $46.08 | 641 |
| Dec 30, 2021 | $45.97 | $46.00 | $45.97 | $46.00 | 2 567 |
| Dec 29, 2021 | $46.26 | $46.26 | $46.26 | $46.26 | 292 |
| Dec 28, 2021 | $46.45 | $46.46 | $46.07 | $46.07 | 1 864 |
| Dec 27, 2021 | $45.99 | $46.10 | $45.80 | $46.02 | 1 468 |
| Dec 23, 2021 | $45.70 | $45.81 | $45.59 | $45.81 | 722 |
| Dec 22, 2021 | $44.99 | $44.99 | $44.99 | $44.99 | 149 |
| Dec 21, 2021 | $44.75 | $44.99 | $44.74 | $44.99 | 1 531 |
| Dec 20, 2021 | $44.29 | $44.29 | $44.04 | $44.26 | 742 |
| Dec 17, 2021 | $45.04 | $45.04 | $44.69 | $44.72 | 1 232 |
| Dec 16, 2021 | $45.61 | $45.63 | $45.23 | $45.29 | 7 031 |
| Dec 15, 2021 | $45.09 | $45.50 | $44.85 | $45.50 | 499 |
| Dec 14, 2021 | $45.06 | $45.06 | $44.93 | $44.96 | 554 |
| Dec 13, 2021 | $45.49 | $45.50 | $45.10 | $45.19 | 1 321 |
| Dec 10, 2021 | $45.37 | $45.66 | $45.37 | $45.51 | 3 154 |
| Dec 09, 2021 | $45.62 | $45.62 | $45.52 | $45.52 | 844 |
| Dec 08, 2021 | $45.66 | $45.95 | $45.66 | $45.95 | 925 |
| Dec 07, 2021 | $45.63 | $45.71 | $45.59 | $45.67 | 739 |
| Dec 06, 2021 | $45.05 | $45.05 | $44.66 | $44.77 | 1 002 |
