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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,121	4,133.25	4,133.25	4,133.25	4,121	267
October 16, 2025	4,153.97	4,177.5	4,177.5	4,177.5	4,153.97	2,050
October 15, 2025	4,204.35	4,162.25	4,162.25	4,204.35	4,162.25	6,035
October 14, 2025	4,187.64	4,191	4,191	4,191	4,187.64	295
October 13, 2025	4,213.64	4,190.5	4,190.5	4,213.64	4,177.16	20,925
October 10, 2025	4,235.86	4,193.5	4,193.5	4,251.01	4,193.5	6,429
October 09, 2025	4,252.71	4,258	4,258	4,258	4,248.68	34
October 08, 2025	4,219.93	4,232.75	4,232.75	4,241.55	4,210.21	386
October 07, 2025	4,250.25	4,219.25	4,219.25	4,250.25	4,213.88	739
October 06, 2025	4,228.83	4,230.5	4,230.5	4,230.5	4,228.83	370
October 03, 2025	4,283.17	4,264	4,264	4,283.17	4,264	200
October 02, 2025	4,233.98	4,239.75	4,239.75	4,239.75	4,233.98	130
October 01, 2025	4,189.44	4,219.75	4,219.75	4,219.75	4,189.44	774
September 30, 2025	4,170.65	4,188.25	4,188.25	4,188.25	4,170.65	20
September 29, 2025	4,196	4,190.25	4,190.25	4,199.23	4,183.98	18,368
September 26, 2025	4,163.06	4,182.25	4,182.25	4,187	4,163.06	1,398
September 25, 2025	4,158.91	4,161.75	4,161.75	4,161.75	4,155.09	1,033
September 24, 2025	4,181	4,192	4,168.19	4,192	4,181	236
September 23, 2025	4,182.75	4,177.25	4,153.52	4,182.75	4,173.53	376
September 22, 2025	4,146.5	4,160.25	4,136.62	4,164.06	4,144.24	441
September 19, 2025	4,176	4,164.75	4,141.09	4,176	4,160	4,030
September 18, 2025	4,139.5	4,136	4,136	4,139.5	4,125.93	1,307
September 17, 2025	4,111.74	4,111.25	4,111.25	4,112.97	4,105.82	216
September 16, 2025	4,148.48	4,131.25	4,135.5	4,148.48	4,131.25	1,448
September 15, 2025	4,161.84	4,174	4,174	4,182.05	4,160.61	735
September 12, 2025	4,140	4,140	4,140	4,140	4,140	0
September 11, 2025	4,126.1	4,133.25	4,133.25	4,133.25	4,125.82	18,530
September 10, 2025	4,096.09	4,096	4,096	4,096.09	4,090.98	326
September 09, 2025	4,092.5	4,092.5	4,092.5	4,092.5	4,092.5	0
September 08, 2025	4,086.5	4,088	4,088	4,092	4,068.46	588
September 05, 2025	4,073.33	4,053.75	4,053.75	4,088.38	4,053.75	511
September 04, 2025	4,035.53	4,063.75	4,063.75	4,063.75	4,035.53	9,576
September 03, 2025	4,046.7	4,044.5	4,044.5	4,053.83	4,036.62	2,016
September 02, 2025	4,067.59	4,058	4,058	4,079.5	4,058	760
September 01, 2025	4,109.06	4,096.25	4,096.25	4,110.5	4,082.81	1,170
August 29, 2025	4,080.75	4,093.5	4,093.5	4,107.31	4,080.75	764
August 28, 2025	4,102.2	4,102.5	4,102.5	4,102.5	4,102.2	500
August 27, 2025	4,105.5	4,094.25	4,094.25	4,105.5	4,087.2	748
August 26, 2025	4,136.5	4,148.75	4,148.75	4,148.75	4,136.26	7,882
August 22, 2025	4,201.5	4,236.25	4,236.25	4,268	4,201.5	976
August 21, 2025	4,186.67	4,212.25	4,212.25	4,212.25	4,186.67	478
August 20, 2025	4,197.5	4,197.5	4,197.5	4,197.5	4,197.5	0
August 19, 2025	4,187.43	4,198	4,198	4,211	4,187.43	1,615
August 18, 2025	4,173.89	4,182.5	4,182.5	4,182.5	4,168.71	1,305
August 15, 2025	4,199.38	4,199.25	4,199.25	4,202	4,199.25	278
August 14, 2025	4,164.38	4,174.25	4,174.25	4,174.25	4,164.38	180
August 13, 2025	4,164.5	4,164.5	4,164.5	4,164.5	4,164.5	0
August 12, 2025	4,153.76	4,160.5	4,160.5	4,160.5	4,125.01	2,327
August 11, 2025	4,109.66	4,136.5	4,136.5	4,136.5	4,109.66	147
August 08, 2025	4,126.21	4,145.5	4,145.5	4,145.5	4,122.8	720
August 07, 2025	4,118.25	4,108.5	4,108.5	4,118.25	4,102.63	230
August 06, 2025	4,084.5	4,084.5	4,084.5	4,084.5	4,084.5	0
August 05, 2025	4,044	4,062.25	4,062.25	4,074	4,033.6	7,720
August 04, 2025	4,044	4,047	4,047	4,047	4,044	720
August 01, 2025	3,991.66	3,986.25	3,986.25	4,007	3,986.25	2,621
July 31, 2025	4,052	4,049.25	4,049.25	4,059.99	4,046.25	62,622
July 30, 2025	4,042.14	4,042	4,042	4,049.06	4,029.65	2,349
July 29, 2025	4,040.25	4,040.25	4,040.25	4,040.25	4,040.25	0
July 28, 2025	4,013.75	4,013.75	4,013.75	4,013.75	4,013.75	0
July 25, 2025	4,048.19	4,072.25	4,072.25	4,072.25	4,048.19	500

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