FEUZ Historical Prices
First Trust Eurozone AlphaDEX · daily open, high, low, close & volume
Trading days
249
Period high
73.02
Period low
57.01
Period change
+8.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 63.82 | 63.82 | 63.74 | 63.74 | +0.71% | 185 |
| Oct 28, 2026 | 63.19 | 63.29 | 62.86 | 63.29 | -0.00% | 4,449 |
| Oct 27, 2026 | 63.15 | 63.50 | 63.06 | 63.29 | +0.66% | 1,381 |
| Oct 26, 2026 | 62.91 | 63.11 | 62.72 | 62.88 | +0.31% | 2,932 |
| Oct 23, 2026 | 62.59 | 62.83 | 62.41 | 62.69 | -0.27% | 6,752 |
| Oct 22, 2026 | 62.67 | 62.85 | 62.67 | 62.85 | -1.43% | 522 |
| Oct 21, 2026 | 63.68 | 63.87 | 62.60 | 63.77 | +0.25% | 5,124 |
| Oct 20, 2026 | 63.10 | 63.61 | 63.10 | 63.61 | +0.96% | 2,053 |
| Oct 19, 2026 | 63.16 | 63.16 | 61.82 | 63.01 | -1.10% | 2,037 |
| Oct 16, 2026 | 64.02 | 64.02 | 63.71 | 63.71 | +0.36% | 1,860 |
| Oct 15, 2026 | 63.49 | 63.49 | 63.48 | 63.48 | +0.83% | 587 |
| Oct 14, 2026 | 63.09 | 63.09 | 62.72 | 62.96 | -0.79% | 1,696 |
| Oct 13, 2026 | 63.01 | 63.46 | 63.01 | 63.46 | +1.39% | 589 |
| Oct 12, 2026 | 62.72 | 62.72 | 62.46 | 62.59 | -0.59% | 1,316 |
| Oct 9, 2026 | 63.03 | 63.03 | 62.54 | 62.96 | +0.70% | 5,789 |
| Oct 8, 2026 | 62.31 | 62.52 | 62.31 | 62.52 | -0.31% | 661 |
| Oct 7, 2026 | 62.55 | 62.80 | 62.55 | 62.72 | -1.29% | 1,306 |
| Oct 6, 2026 | 63.54 | 63.55 | 63.54 | 63.54 | +0.33% | 1,438 |
| Oct 5, 2026 | 62.69 | 63.33 | 62.66 | 63.33 | -0.52% | 5,174 |
| Oct 2, 2026 | 63.39 | 63.66 | 63.15 | 63.66 | +1.23% | 36,941 |
| Oct 1, 2026 | 63.29 | 63.49 | 62.80 | 62.89 | -2.22% | 7,302 |
| Sep 30, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | -0.90% | 597 |
| Sep 29, 2026 | 64.94 | 65.06 | 64.72 | 64.90 | -1.14% | 2,082 |
| Sep 28, 2026 | 65.22 | 65.66 | 65.22 | 65.65 | -0.45% | 2,333 |
| Sep 25, 2026 | 66.01 | 66.04 | 65.37 | 65.94 | +0.48% | 4,846 |
| Sep 24, 2026 | 65.34 | 65.63 | 65.34 | 65.63 | -0.70% | 1,065 |
| Sep 23, 2026 | 66.40 | 66.43 | 65.28 | 66.09 | -1.84% | 3,553 |
| Sep 22, 2026 | 67.05 | 67.32 | 66.79 | 67.32 | +0.56% | 2,535 |
| Sep 21, 2026 | 66.75 | 66.95 | 66.57 | 66.95 | +0.66% | 34,142 |
| Sep 18, 2026 | 66.33 | 66.61 | 66.05 | 66.51 | -1.16% | 36,586 |
| Sep 17, 2026 | 67.20 | 67.42 | 64.26 | 67.29 | +0.69% | 4,027 |
| Sep 16, 2026 | 67.09 | 67.09 | 66.83 | 66.83 | -0.11% | 522 |
| Sep 15, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | +0.31% | 353 |
| Sep 14, 2026 | 66.54 | 66.69 | 66.54 | 66.69 | -1.67% | 563 |
| Sep 11, 2026 | 67.77 | 67.83 | 67.59 | 67.83 | -0.83% | 1,015 |
| Sep 9, 2026 | 68.48 | 68.48 | 68.39 | 68.39 | -0.43% | 1,278 |
| Sep 8, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | +0.09% | 171 |
| Sep 4, 2026 | 68.47 | 68.63 | 68.47 | 68.63 | +0.28% | 462 |
| Sep 3, 2026 | 68.22 | 68.45 | 67.92 | 68.44 | +1.09% | 1,829 |
| Sep 2, 2026 | 67.77 | 67.94 | 67.53 | 67.70 | -1.13% | 7,830 |
| Aug 31, 2026 | 68.58 | 68.58 | 67.30 | 68.47 | -0.24% | 6,389 |
| Aug 28, 2026 | 68.70 | 68.71 | 68.35 | 68.64 | -0.36% | 2,751 |
| Aug 27, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | -0.32% | 309 |
| Aug 26, 2026 | 69.35 | 69.41 | 68.96 | 69.11 | +0.05% | 2,028 |
| Aug 25, 2026 | 69.19 | 69.19 | 68.95 | 69.07 | +0.52% | 4,426 |
| Aug 24, 2026 | 68.64 | 68.71 | 68.64 | 68.71 | -0.15% | 1,095 |
| Aug 21, 2026 | 68.92 | 68.92 | 68.81 | 68.81 | +0.74% | 919 |
| Aug 20, 2026 | 68.17 | 68.31 | 68.09 | 68.31 | -0.24% | 367 |
| Aug 19, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | +0.61% | 429 |
| Aug 18, 2026 | 68.06 | 68.08 | 67.91 | 68.06 | -0.87% | 2,254 |
| Aug 17, 2026 | 68.73 | 68.73 | 68.56 | 68.66 | -0.21% | 598 |
| Aug 14, 2026 | 68.62 | 68.80 | 68.62 | 68.80 | +0.30% | 779 |
| Aug 13, 2026 | 67.55 | 68.64 | 67.55 | 68.59 | +0.04% | 3,032 |
| Aug 12, 2026 | 68.49 | 68.66 | 68.49 | 68.56 | +0.18% | 2,420 |
| Aug 11, 2026 | 68.60 | 68.60 | 68.44 | 68.44 | +0.17% | 736 |
| Aug 10, 2026 | 68.20 | 68.41 | 67.59 | 68.33 | -0.66% | 2,205 |
| Aug 7, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | +0.41% | 644 |
| Aug 6, 2026 | 68.71 | 68.71 | 68.44 | 68.50 | +0.04% | 3,168 |
| Aug 5, 2026 | 68.47 | 68.61 | 68.33 | 68.47 | +1.27% | 7,399 |
| Aug 4, 2026 | 68.32 | 68.73 | 67.61 | 67.61 | -0.87% | 9,020 |
| Aug 3, 2026 | 67.78 | 68.22 | 67.78 | 68.20 | +0.55% | 2,097 |
| Jul 31, 2026 | 67.36 | 67.83 | 67.36 | 67.83 | -0.11% | 1,015 |
| Jul 30, 2026 | 67.52 | 67.90 | 67.52 | 67.90 | +2.19% | 12,448 |
| Jul 29, 2026 | 66.30 | 66.89 | 66.30 | 66.45 | +0.19% | 2,126 |
| Jul 28, 2026 | 66.09 | 66.32 | 66.09 | 66.32 | -0.12% | 1,320 |
| Jul 27, 2026 | 66.04 | 66.40 | 66.02 | 66.40 | +0.02% | 5,984 |
| Jul 24, 2026 | 66.23 | 66.39 | 66.23 | 66.39 | +0.38% | 515 |
| Jul 23, 2026 | 66.25 | 66.25 | 65.89 | 66.14 | -1.33% | 636 |
| Jul 22, 2026 | 67.20 | 67.20 | 66.92 | 67.03 | +0.64% | 427 |
| Jul 21, 2026 | 66.27 | 66.61 | 65.95 | 66.61 | +1.02% | 2,945 |
| Jul 20, 2026 | 66.11 | 66.11 | 65.94 | 65.94 | -0.63% | 48,754 |
| Jul 17, 2026 | 66.34 | 66.44 | 66.08 | 66.36 | -0.35% | 737 |
| Jul 16, 2026 | 66.46 | 66.59 | 66.46 | 66.59 | -0.73% | 903 |
| Jul 15, 2026 | 66.89 | 67.08 | 66.54 | 67.08 | +0.65% | 1,384 |
| Jul 14, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | +0.81% | 412 |
| Jul 13, 2026 | 66.28 | 66.55 | 66.11 | 66.11 | -0.32% | 2,661 |
| Jul 10, 2026 | 66.18 | 66.39 | 66.13 | 66.32 | +0.27% | 1,575 |
| Jul 9, 2026 | 66.17 | 66.17 | 66.14 | 66.14 | +0.11% | 927 |
| Jul 8, 2026 | 66.11 | 66.11 | 65.68 | 66.06 | -1.01% | 1,302 |
| Jul 7, 2026 | 67.18 | 67.30 | 66.74 | 66.74 | -1.49% | 817 |
| Jul 6, 2026 | 67.25 | 67.75 | 66.94 | 67.75 | +1.18% | 5,673 |
| Jul 2, 2026 | 66.77 | 67.00 | 66.77 | 66.97 | +1.97% | 1,108 |
| Jul 1, 2026 | 65.64 | 65.67 | 65.64 | 65.67 | -1.02% | 206 |
| Jun 30, 2026 | 66.13 | 66.35 | 65.95 | 66.35 | +0.59% | 1,439 |
| Jun 29, 2026 | 65.89 | 66.14 | 65.56 | 65.96 | +0.62% | 2,037 |
| Jun 26, 2026 | 65.69 | 65.72 | 65.56 | 65.56 | -1.21% | 793 |
| Jun 25, 2026 | 67.02 | 67.02 | 66.08 | 66.36 | -0.63% | 1,990 |
| Jun 24, 2026 | 66.84 | 66.95 | 66.54 | 66.78 | -1.02% | 5,528 |
| Jun 23, 2026 | 66.97 | 67.65 | 66.93 | 67.46 | -0.72% | 10,282 |
| Jun 22, 2026 | 67.82 | 68.44 | 67.82 | 67.95 | -0.19% | 17,379 |
| Jun 18, 2026 | 67.61 | 68.08 | 67.61 | 68.08 | -0.47% | 1,083 |
| Jun 17, 2026 | 69.25 | 69.56 | 68.40 | 68.40 | -1.01% | 3,374 |
| Jun 16, 2026 | 69.30 | 69.30 | 69.09 | 69.09 | -0.26% | 858 |
| Jun 15, 2026 | 69.34 | 69.50 | 69.13 | 69.28 | +0.31% | 5,407 |
| Jun 12, 2026 | 68.49 | 69.29 | 68.49 | 69.06 | +0.46% | 1,500 |
| Jun 11, 2026 | 67.34 | 68.74 | 67.34 | 68.74 | +3.22% | 1,074 |
| Jun 10, 2026 | 67.14 | 67.14 | 66.49 | 66.59 | -0.85% | 2,164 |
| Jun 9, 2026 | 67.90 | 67.97 | 67.16 | 67.17 | -0.39% | 880 |
| Jun 8, 2026 | 67.65 | 67.71 | 67.39 | 67.43 | +0.36% | 1,746 |
| Jun 5, 2026 | 68.06 | 68.06 | 67.18 | 67.18 | -2.09% | 1,121 |
| Jun 4, 2026 | 68.37 | 68.71 | 68.27 | 68.62 | +0.42% | 2,128 |
| Jun 3, 2026 | 68.78 | 68.78 | 68.34 | 68.34 | -0.85% | 1,383 |
| Jun 2, 2026 | 68.68 | 69.13 | 68.68 | 68.92 | +0.44% | 2,492 |
| Jun 1, 2026 | 68.12 | 68.88 | 68.00 | 68.61 | -0.27% | 5,740 |
| May 29, 2026 | 68.82 | 68.82 | 68.80 | 68.80 | -0.00% | 618 |
| May 28, 2026 | 68.50 | 68.80 | 68.50 | 68.80 | +0.15% | 1,590 |
| May 27, 2026 | 68.69 | 68.70 | 68.56 | 68.70 | -0.38% | 1,041 |
| May 26, 2026 | 69.29 | 69.29 | 68.82 | 68.96 | +1.85% | 3,602 |
| May 22, 2026 | 68.07 | 68.07 | 67.61 | 67.71 | -0.54% | 1,376 |
| May 21, 2026 | 67.38 | 68.38 | 67.38 | 68.08 | +0.74% | 1,730 |
| May 20, 2026 | 66.80 | 67.58 | 66.70 | 67.58 | +1.63% | 1,711 |
| May 19, 2026 | 66.43 | 66.49 | 66.41 | 66.49 | -1.83% | 558 |
| May 18, 2026 | 67.60 | 67.74 | 67.18 | 67.73 | +0.81% | 3,272 |
| May 15, 2026 | 67.00 | 67.23 | 67.00 | 67.19 | -2.04% | 1,435 |
| May 14, 2026 | 68.58 | 68.59 | 68.38 | 68.59 | +0.10% | 2,054 |
| May 13, 2026 | 68.34 | 68.52 | 68.22 | 68.52 | +0.77% | 1,262 |
| May 12, 2026 | 67.81 | 68.00 | 67.44 | 68.00 | -0.78% | 6,008 |
| May 11, 2026 | 68.38 | 68.71 | 68.36 | 68.53 | -0.01% | 2,731 |
| May 8, 2026 | 68.28 | 68.54 | 68.05 | 68.54 | +2.13% | 5,574 |
| May 7, 2026 | 68.96 | 68.96 | 67.11 | 67.11 | -3.01% | 45,142 |
| May 6, 2026 | 68.72 | 69.21 | 68.62 | 69.19 | +2.56% | 3,235 |
| May 5, 2026 | 67.14 | 67.50 | 65.91 | 67.47 | +2.05% | 7,803 |
| May 4, 2026 | 66.45 | 66.67 | 65.70 | 66.11 | -1.61% | 1,861 |
| May 1, 2026 | 67.08 | 67.63 | 67.04 | 67.19 | -0.01% | 3,662 |
| Apr 30, 2026 | 66.27 | 67.35 | 66.26 | 67.20 | +2.80% | 5,441 |
| Apr 29, 2026 | 65.74 | 65.74 | 65.24 | 65.37 | -0.72% | 8,135 |
| Apr 28, 2026 | 66.06 | 66.06 | 65.75 | 65.84 | -0.63% | 6,008 |
| Apr 27, 2026 | 66.46 | 66.46 | 66.25 | 66.27 | -0.03% | 7,944 |
| Apr 24, 2026 | 66.41 | 66.41 | 65.93 | 66.29 | +0.41% | 30,518 |
| Apr 23, 2026 | 66.50 | 66.58 | 65.40 | 66.02 | -0.51% | 23,295 |
| Apr 22, 2026 | 66.85 | 66.85 | 66.12 | 66.36 | +0.69% | 63,489 |
| Apr 21, 2026 | 67.04 | 67.04 | 65.90 | 65.90 | -2.07% | 12,883 |
| Apr 20, 2026 | 67.06 | 67.30 | 66.88 | 67.30 | -0.11% | 15,823 |
| Apr 17, 2026 | 67.70 | 68.04 | 66.32 | 67.37 | +1.09% | 42,079 |
| Apr 16, 2026 | 67.13 | 67.13 | 66.23 | 66.64 | -0.38% | 141,166 |
| Apr 15, 2026 | 67.06 | 67.17 | 66.74 | 66.90 | -0.77% | 33,040 |
| Apr 14, 2026 | 67.59 | 67.60 | 67.16 | 67.42 | +0.57% | 3,160 |
| Apr 13, 2026 | 65.66 | 67.13 | 65.66 | 67.04 | +0.97% | 767 |
| Apr 10, 2026 | 67.11 | 67.11 | 66.18 | 66.40 | -0.33% | 11,299 |
| Apr 9, 2026 | 65.72 | 66.84 | 65.72 | 66.61 | +2.48% | 3,806 |
| Apr 8, 2026 | 66.38 | 73.02 | 59.15 | 65.00 | +1.68% | 3,130 |
| Apr 7, 2026 | 62.97 | 63.93 | 62.97 | 63.93 | +0.03% | 1,199 |
| Apr 6, 2026 | 63.12 | 63.98 | 63.12 | 63.91 | +1.23% | 14,598 |
| Apr 2, 2026 | 62.92 | 63.13 | 62.85 | 63.13 | -0.34% | 1,946 |
| Apr 1, 2026 | 63.25 | 63.74 | 63.05 | 63.35 | +1.73% | 26,215 |
| Mar 31, 2026 | 61.45 | 62.35 | 61.04 | 62.27 | +4.03% | 2,875 |
| Mar 30, 2026 | 60.29 | 60.29 | 59.86 | 59.86 | +0.09% | 5,209 |
| Mar 27, 2026 | 60.10 | 60.57 | 59.58 | 59.81 | -1.28% | 2,908 |
| Mar 26, 2026 | 61.08 | 61.16 | 60.58 | 60.58 | -1.85% | 2,631 |
| Mar 25, 2026 | 62.08 | 62.08 | 61.47 | 61.72 | +1.94% | 4,097 |
| Mar 24, 2026 | 60.12 | 60.77 | 58.28 | 60.55 | -0.79% | 72,035 |
| Mar 23, 2026 | 60.68 | 61.56 | 60.63 | 61.03 | +2.57% | 8,628 |
| Mar 20, 2026 | 61.31 | 61.31 | 59.18 | 59.50 | -3.79% | 5,378 |
| Mar 19, 2026 | 60.70 | 61.85 | 60.70 | 61.84 | +0.35% | 15,787 |
| Mar 18, 2026 | 61.98 | 62.01 | 61.63 | 61.63 | -1.45% | 4,969 |
| Mar 17, 2026 | 62.58 | 64.01 | 62.50 | 62.53 | +0.72% | 3,659 |
| Mar 16, 2026 | 61.49 | 62.13 | 61.49 | 62.08 | +2.05% | 14,117 |
| Mar 13, 2026 | 61.68 | 61.68 | 60.64 | 60.83 | -1.93% | 3,116 |
| Mar 12, 2026 | 61.87 | 62.71 | 61.58 | 62.03 | -1.62% | 5,250 |
| Mar 11, 2026 | 62.57 | 64.04 | 62.38 | 63.05 | +0.49% | 82,795 |
| Mar 10, 2026 | 63.83 | 63.83 | 57.45 | 62.74 | +0.36% | 8,869 |
| Mar 9, 2026 | 60.83 | 62.52 | 60.83 | 62.52 | +0.29% | 7,313 |
| Mar 6, 2026 | 61.96 | 62.41 | 61.96 | 62.34 | -0.48% | 16,441 |
| Mar 5, 2026 | 63.35 | 63.35 | 62.24 | 62.64 | -2.51% | 2,906 |
| Mar 4, 2026 | 64.19 | 64.39 | 64.06 | 64.25 | +1.17% | 1,782 |
| Mar 3, 2026 | 62.89 | 63.51 | 61.43 | 63.51 | -4.21% | 9,158 |
| Mar 2, 2026 | 65.70 | 66.37 | 65.70 | 66.30 | -2.11% | 5,617 |
| Feb 27, 2026 | 67.65 | 68.01 | 67.40 | 67.73 | -0.38% | 3,581 |
| Feb 26, 2026 | 67.56 | 67.99 | 67.33 | 67.99 | +0.18% | 4,739 |
| Feb 25, 2026 | 67.77 | 68.05 | 67.62 | 67.87 | +1.12% | 30,136 |
| Feb 24, 2026 | 66.94 | 67.28 | 66.92 | 67.12 | +0.24% | 3,800 |
| Feb 23, 2026 | 67.39 | 67.43 | 66.94 | 66.95 | -0.71% | 3,851 |
| Feb 20, 2026 | 66.97 | 67.43 | 66.97 | 67.43 | +0.85% | 3,841 |
| Feb 19, 2026 | 66.78 | 66.86 | 66.53 | 66.86 | -0.03% | 79,338 |
| Feb 18, 2026 | 67.36 | 67.36 | 66.88 | 66.88 | +0.39% | 1,866 |
| Feb 17, 2026 | 65.97 | 66.62 | 65.97 | 66.62 | +1.18% | 1,357 |
| Feb 13, 2026 | 65.55 | 66.25 | 65.44 | 65.84 | -0.59% | 304,710 |
| Feb 12, 2026 | 66.71 | 66.89 | 66.09 | 66.23 | -1.55% | 9,320 |
| Feb 11, 2026 | 67.27 | 67.27 | 67.05 | 67.27 | +0.42% | 5,556 |
| Feb 10, 2026 | 67.17 | 67.17 | 66.75 | 66.99 | -0.59% | 2,543 |
| Feb 9, 2026 | 66.77 | 67.46 | 66.57 | 67.39 | +2.01% | 20,667 |
| Feb 6, 2026 | 65.50 | 66.33 | 65.50 | 66.06 | +1.72% | 23,022 |
| Feb 5, 2026 | 64.92 | 65.03 | 64.81 | 64.94 | -1.20% | 4,153 |
| Feb 4, 2026 | 66.32 | 66.37 | 65.42 | 65.73 | -0.29% | 30,404 |
| Feb 3, 2026 | 65.48 | 66.03 | 65.34 | 65.92 | +0.74% | 5,983 |
| Feb 2, 2026 | 65.30 | 65.62 | 65.28 | 65.44 | +0.70% | 11,328 |
| Jan 30, 2026 | 65.31 | 65.31 | 64.88 | 64.98 | -0.94% | 3,995 |
| Jan 29, 2026 | 65.88 | 65.88 | 65.09 | 65.59 | +0.33% | 5,078 |
| Jan 28, 2026 | 65.41 | 65.46 | 65.24 | 65.38 | -0.89% | 2,805 |
| Jan 27, 2026 | 65.46 | 65.97 | 65.46 | 65.97 | +1.91% | 4,479 |
| Jan 26, 2026 | 64.85 | 64.85 | 64.60 | 64.73 | +0.48% | 2,512 |
| Jan 23, 2026 | 63.84 | 64.45 | 63.84 | 64.43 | +0.92% | 10,544 |
| Jan 22, 2026 | 64.15 | 64.15 | 63.64 | 63.84 | +1.12% | 3,650 |
| Jan 21, 2026 | 61.90 | 63.13 | 61.90 | 63.13 | +1.47% | 4,043 |
| Jan 20, 2026 | 62.36 | 62.63 | 61.98 | 62.21 | -1.72% | 5,415 |
| Jan 16, 2026 | 63.40 | 63.40 | 63.06 | 63.30 | +0.26% | 4,462 |
| Jan 15, 2026 | 63.08 | 63.48 | 62.92 | 63.14 | -0.33% | 6,474 |
| Jan 14, 2026 | 63.34 | 63.48 | 63.06 | 63.35 | +0.38% | 3,963 |
| Jan 13, 2026 | 63.20 | 63.30 | 63.10 | 63.11 | -0.81% | 15,799 |
| Jan 12, 2026 | 63.55 | 63.62 | 63.22 | 63.62 | +0.84% | 3,288 |
| Jan 9, 2026 | 63.23 | 63.31 | 62.81 | 63.09 | -0.21% | 72,665 |
| Jan 8, 2026 | 62.68 | 63.67 | 62.68 | 63.22 | +0.44% | 368,925 |
| Jan 7, 2026 | 62.75 | 62.97 | 62.75 | 62.95 | +0.44% | 5,386 |
| Jan 6, 2026 | 63.01 | 63.01 | 62.52 | 62.67 | -0.10% | 6,061 |
| Jan 5, 2026 | 62.39 | 62.92 | 62.26 | 62.73 | +0.86% | 3,453 |
| Jan 2, 2026 | 61.87 | 62.20 | 61.87 | 62.20 | +1.30% | 1,539 |
| Dec 31, 2025 | 61.56 | 61.56 | 61.40 | 61.40 | -0.31% | 2,441 |
| Dec 30, 2025 | 61.60 | 61.91 | 61.42 | 61.59 | +0.57% | 4,421 |
| Dec 29, 2025 | 61.17 | 61.36 | 61.00 | 61.24 | -0.19% | 1,714 |
| Dec 26, 2025 | 61.39 | 61.51 | 61.35 | 61.35 | +0.09% | 1,389 |
| Dec 24, 2025 | 61.33 | 61.33 | 61.30 | 61.30 | -0.01% | 880 |
| Dec 23, 2025 | 61.28 | 61.30 | 61.01 | 61.30 | +0.28% | 1,606 |
| Dec 22, 2025 | 61.03 | 61.14 | 61.03 | 61.13 | +1.02% | 930 |
| Dec 19, 2025 | 60.80 | 60.96 | 60.52 | 60.52 | +0.32% | 73,729 |
| Dec 18, 2025 | 60.34 | 60.37 | 60.21 | 60.33 | +0.31% | 1,408 |
| Dec 17, 2025 | 60.31 | 60.33 | 60.01 | 60.14 | -0.66% | 3,642 |
| Dec 16, 2025 | 60.33 | 60.58 | 60.33 | 60.54 | -0.43% | 830 |
| Dec 15, 2025 | 60.95 | 60.95 | 60.71 | 60.80 | +0.88% | 2,474 |
| Dec 12, 2025 | 60.06 | 60.27 | 60.06 | 60.27 | -1.15% | 978 |
| Dec 11, 2025 | 60.94 | 61.10 | 60.93 | 60.97 | +0.86% | 1,475 |
| Dec 10, 2025 | 59.71 | 60.56 | 59.71 | 60.45 | +0.82% | 3,858 |
| Dec 9, 2025 | 60.06 | 60.14 | 59.80 | 59.96 | +0.03% | 3,261 |
| Dec 8, 2025 | 60.29 | 60.29 | 59.88 | 59.94 | +0.30% | 3,241 |
| Dec 5, 2025 | 59.96 | 60.17 | 59.60 | 59.76 | -0.08% | 1,615 |
| Dec 4, 2025 | 59.97 | 60.05 | 59.78 | 59.81 | +0.46% | 1,168 |
| Dec 3, 2025 | 59.39 | 59.54 | 59.27 | 59.54 | +0.20% | 2,152 |
| Dec 2, 2025 | 59.58 | 59.58 | 59.26 | 59.42 | +0.51% | 2,220 |
| Dec 1, 2025 | 59.22 | 59.32 | 59.11 | 59.11 | -0.45% | 958 |
| Nov 28, 2025 | 58.91 | 59.51 | 58.91 | 59.38 | +0.46% | 1,278 |
| Nov 26, 2025 | 58.69 | 59.37 | 58.69 | 59.11 | +0.77% | 3,477 |
| Nov 25, 2025 | 58.39 | 58.88 | 58.08 | 58.65 | +1.69% | 1,733 |
| Nov 24, 2025 | 57.84 | 57.84 | 57.51 | 57.68 | +0.34% | 2,275 |
| Nov 21, 2025 | 57.04 | 57.48 | 57.01 | 57.48 | +0.61% | 3,456 |
| Nov 20, 2025 | 57.94 | 58.16 | 57.13 | 57.13 | -1.38% | 9,696 |
| Nov 19, 2025 | 57.91 | 58.05 | 57.77 | 57.93 | -0.06% | 1,704 |
| Nov 18, 2025 | 57.78 | 58.33 | 57.48 | 57.97 | -1.11% | 8,051 |
| Nov 17, 2025 | 58.94 | 59.27 | 58.40 | 58.62 | -1.15% | 13,755 |
| Nov 14, 2025 | 59.11 | 59.56 | 58.99 | 59.31 | -0.75% | 2,965 |
| Nov 13, 2025 | 59.98 | 60.36 | 59.02 | 59.75 | -0.10% | 3,216 |
| Nov 12, 2025 | 59.70 | 60.07 | 59.63 | 59.81 | +0.67% | 3,139 |
| Nov 11, 2025 | 59.03 | 59.43 | 59.03 | 59.41 | +0.65% | 1,465 |
| Nov 10, 2025 | 59.00 | 59.03 | 59.00 | 59.03 | +1.34% | 605 |
| Nov 7, 2025 | 57.84 | 58.26 | 57.10 | 58.26 | +0.29% | 3,324 |
| Nov 6, 2025 | 58.34 | 58.34 | 58.09 | 58.09 | -0.05% | 861 |
| Nov 5, 2025 | 58.00 | 58.86 | 57.95 | 58.11 | +0.30% | 4,243 |
| Nov 4, 2025 | 58.11 | 58.11 | 57.80 | 57.94 | -1.58% | 1,528 |
| Nov 3, 2025 | 58.82 | 58.89 | 58.54 | 58.87 | +0.73% | 8,525 |
| Oct 31, 2025 | 58.39 | 58.58 | 58.18 | 58.45 | -0.60% | 4,365 |
| Oct 30, 2025 | 59.35 | 59.35 | 58.59 | 58.80 | -0.30% | 2,339 |
Daily open, high, low, close and volume for First Trust Eurozone AlphaDEX (FEUZ). Showing 249 trading days. Unadjusted prices.