First Trust Eurozone AlphaDEX UCITS ETF - FEUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4,565.36	4,562.75	4,562.75	4,575.5	4,549.58	480
January 12, 2026	4,574.25	4,574.25	4,574.25	4,574.25	4,574.25	0
January 09, 2026	4,554.73	4,568.25	4,568.25	4,568.25	4,554.73	704
January 08, 2026	4,557	4,551	4,551	4,557	4,538.83	7,260
January 07, 2026	4,536.21	4,542.75	4,542.75	4,546.16	4,528.98	1,216
January 06, 2026	4,511.76	4,513.5	4,513.5	4,513.5	4,508.94	368
January 05, 2026	4,498.04	4,503.75	4,503.75	4,503.75	4,487.62	1,842
January 02, 2026	4,481.25	4,481.25	4,481.25	4,481.25	4,481.25	0
December 31, 2025	4,428.09	4,437	4,437	4,437	4,427.39	201
December 30, 2025	4,426.11	4,447.5	4,447.5	4,463.58	4,426.11	725
December 29, 2025	4,396.26	4,409.5	4,409.5	4,409.5	4,396.26	335
December 24, 2025	4,410.81	4,407	4,407	4,412.5	4,407	685
December 23, 2025	4,407.02	4,412.25	4,412.25	4,412.25	4,407.02	856
December 22, 2025	4,394.48	4,417.75	4,417.75	4,420.3	4,394.48	850
December 19, 2025	4,404.15	4,423.25	4,423.25	4,423.25	4,399.29	1,739
December 18, 2025	4,362.67	4,400	4,400	4,400	4,362.67	194
December 17, 2025	4,395.5	4,367.25	4,367.25	4,403.44	4,367.25	3,207
December 16, 2025	4,396.81	4,382	4,382	4,396.81	4,380.12	552
December 15, 2025	4,400.5	4,419.75	4,419.75	4,419.75	4,400.5	323
December 12, 2025	4,403	4,387.75	4,387.75	4,403.21	4,387.75	1,208
December 11, 2025	4,365.14	4,380	4,380	4,390.63	4,365.14	636
December 10, 2025	4,349.5	4,350.75	4,350.75	4,367.5	4,340.5	6,967
December 09, 2025	4,338.91	4,354	4,354	4,354	4,338.23	1,515
December 08, 2025	4,342	4,350.25	4,350.25	4,367.01	4,337.32	5,122
December 05, 2025	4,343.65	4,336.75	4,336.75	4,343.65	4,336	1,318
December 04, 2025	4,313.62	4,327	4,327	4,327	4,313.62	240
December 03, 2025	4,328.5	4,295.75	4,295.75	4,328.5	4,295.75	542
December 02, 2025	4,346	4,337.75	4,337.75	4,346	4,332.14	2,028
December 01, 2025	4,305.32	4,321.5	4,321.5	4,321.5	4,305.32	348
November 28, 2025	4,317.75	4,317.75	4,317.75	4,317.75	4,317.75	0
November 27, 2025	4,301.75	4,301.75	4,301.75	4,301.75	4,301.75	0
November 26, 2025	4,296.82	4,296.82	4,296.82	4,296.82	4,296.82	440
November 25, 2025	4,240	4,252.18	4,252.18	4,252.18	4,240	2,013
November 24, 2025	4,234.75	4,234.75	4,234.75	4,234.75	4,234.75	0
November 21, 2025	4,216.04	4,196.25	4,216.04	4,216.04	4,196.25	56
November 20, 2025	4,280.84	4,263.75	4,263.75	4,280.84	4,263.75	836
November 19, 2025	4,255.79	4,253.25	4,253.25	4,255.79	4,253.25	78
November 18, 2025	4,254.9	4,227.25	4,227.25	4,254.9	4,227.25	125
November 17, 2025	4,349	4,311.25	4,311.25	4,349	4,311.25	3,778
November 14, 2025	4,331.09	4,354.5	4,354.5	4,354.5	4,327.5	2,923
November 13, 2025	4,400.83	4,386.25	4,386.25	4,400.83	4,385.77	100
November 12, 2025	4,381.01	4,388.75	4,388.75	4,405.32	4,370.49	3,675
November 11, 2025	4,342.33	4,343.5	4,343.5	4,343.5	4,330.82	164
November 10, 2025	4,307.74	4,321.5	4,321.5	4,321.5	4,307.74	390
November 07, 2025	4,253.75	4,253.75	4,253.75	4,253.75	4,253.75	0
November 06, 2025	4,275.5	4,275.5	4,275.5	4,275.5	4,275.5	0
November 05, 2025	4,266.63	4,280.75	4,280.75	4,280.75	4,258.16	572
November 04, 2025	4,251.31	4,284.75	4,284.75	4,284.75	4,251.31	560
November 03, 2025	4,300	4,310	4,310	4,318.12	4,299.91	3,632
October 31, 2025	4,285.21	4,283.5	4,283.5	4,285.21	4,283.5	170
October 30, 2025	4,309.1	4,304.25	4,304.25	4,309.1	4,289.67	1,377
October 29, 2025	4,293.18	4,315.5	4,315.5	4,315.5	4,293.18	140
October 28, 2025	4,256.98	4,285.75	4,285.75	4,285.75	4,256.98	2,483
October 27, 2025	4,258.56	4,254.75	4,254.75	4,258.56	4,254.75	1,100
October 24, 2025	4,247.5	4,247.5	4,247.5	4,247.5	4,247.5	0
October 23, 2025	4,185.78	4,213.25	4,213.25	4,213.25	4,185.78	550
October 22, 2025	4,190.94	4,186.75	4,186.75	4,190.94	4,186.5	861
October 21, 2025	4,173.96	4,170.25	4,170.25	4,173.96	4,170.25	1,056
October 20, 2025	4,173.75	4,173.75	4,173.75	4,173.75	4,173.75	0
October 17, 2025	4,121	4,133.25	4,133.25	4,133.25	4,121	267

First Trust Eurozone AlphaDEX UCITS ETF (FEUD.L) LSE