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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4,721.04	4,714.5	4,714.5	4,721.04	4,710.59	49
September 26, 2025	4,706.03	4,705.5	4,705.5	4,711.04	4,694.5	254
September 25, 2025	4,692	4,682.25	4,682.25	4,692	4,663.6	2,215
September 24, 2025	4,690	4,700.25	4,700.25	4,700.25	4,690	338
September 23, 2025	4,662.5	4,675.75	4,675.75	4,734	4,662.5	698
September 22, 2025	4,635.5	4,656.25	4,656.25	4,656.25	4,635.5	183
September 19, 2025	4,649.97	4,660.5	4,660.5	4,660.91	4,649.97	429
September 18, 2025	4,613	4,628	4,628	4,628	4,611.81	1,814
September 17, 2025	4,605.25	4,600.25	4,600.25	4,619.56	4,600.25	923
September 16, 2025	4,659.3	4,621.75	4,621.75	4,686	4,621.75	261
September 15, 2025	4,657.83	4,669.5	4,669.5	4,672.34	4,657.83	35
September 12, 2025	4,629.31	4,632	4,632	4,632.6	4,629.31	5,778
September 11, 2025	4,600	4,624	4,624	4,631.73	4,600	121
September 10, 2025	4,594.63	4,582.5	4,582.5	4,594.63	4,578.77	5
September 09, 2025	4,575.65	4,578.25	4,578.25	4,578.25	4,560.35	27
September 08, 2025	4,570.02	4,573.75	4,573.75	4,573.75	4,552.65	57
September 05, 2025	4,560	4,523.5	4,523.5	4,564.55	4,523.5	687
September 04, 2025	4,547.93	4,546.75	4,546.75	4,547.93	4,545.47	444
September 03, 2025	4,383.5	4,524.5	4,524.5	4,538.48	4,383.5	1,991
September 02, 2025	4,574	4,545.27	4,545.27	4,596.05	4,542.27	1,225
September 01, 2025	4,586.99	4,584.5	4,584.5	4,596	4,571.5	971
August 29, 2025	4,598.54	4,583.75	4,583.75	4,598.54	4,564	222
August 28, 2025	4,581.5	4,589	4,589	4,619.5	4,560.76	112
August 27, 2025	4,653	4,580.5	4,580.5	4,653	4,579.7	382
August 26, 2025	4,670	4,652.75	4,652.75	4,670	4,617.36	1,823
August 22, 2025	4,706.5	4,740	4,740	4,756.22	4,701.5	490
August 21, 2025	4,709	4,713	4,713	4,714.23	4,690.71	948
August 20, 2025	4,683.21	4,696.25	4,696.25	4,705	4,681.43	2,473
August 19, 2025	4,701.5	4,702.5	4,702.5	4,704.63	4,692.13	75
August 18, 2025	4,691	4,680.25	4,680.25	4,691	4,666.35	948
August 15, 2025	4,698.9	4,698	4,698	4,707	4,686.93	1,200
August 14, 2025	4,665	4,671.25	4,671.25	4,675.23	4,656.25	1,061
August 13, 2025	4,683.5	4,660.25	4,660.25	4,683.5	4,645.5	1,171
August 12, 2025	4,626	4,656.25	4,656.25	4,656.25	4,619.5	615
August 11, 2025	4,593.5	4,629.25	4,629.25	4,629.25	4,593.5	777
August 08, 2025	4,649.23	4,638.25	4,638.25	4,649.23	4,638.25	1,003
August 07, 2025	4,576	4,606	4,606	4,633.68	4,576	248
August 06, 2025	4,558.5	4,569.25	4,569.25	4,570.38	4,558.5	2,214
August 05, 2025	4,526.5	4,539.5	4,539.5	4,539.5	4,504.5	1,026
August 04, 2025	4,499.55	4,517.5	4,517.5	4,595.5	4,492.5	244
August 01, 2025	4,496	4,451	4,451	4,496	4,436	120
July 31, 2025	4,535	4,526	4,526	4,535	4,502.5	96
July 30, 2025	4,525.5	4,515	4,515	4,525.5	4,492.5	214
July 29, 2025	4,517	4,519.75	4,519.75	4,531.95	4,517	100
July 28, 2025	4,582	4,490.75	4,490.75	4,582	4,490.75	16
July 25, 2025	4,507	4,556.5	4,556.5	4,563.5	4,507	0
July 24, 2025	4,553.5	4,533.5	4,533.5	4,553.5	4,498	23
July 23, 2025	4,488.45	4,490.75	4,490.75	4,490.75	4,484.4	28
July 22, 2025	4,478	4,459.75	4,459.75	4,478	4,455.6	1
July 21, 2025	4,472	4,461.25	4,461.25	4,472	4,437.92	2,311
July 18, 2025	4,461.3	4,454.25	4,454.25	4,461.3	4,451.5	289
July 17, 2025	4,428	4,441.75	4,441.75	4,444	4,420.5	199
July 16, 2025	4,451	4,431.75	4,431.75	4,451	4,427.44	304
July 15, 2025	4,497	4,456	4,456	4,508	4,456	25
July 14, 2025	4,441.5	4,490	4,490	4,490	4,441.5	62
July 11, 2025	4,463	4,473.75	4,473.75	4,473.98	4,450	204
July 10, 2025	4,496.5	4,481	4,481	4,496.5	4,481	690
July 09, 2025	4,457.5	4,484.75	4,484.75	4,484.75	4,452.66	1,814
July 08, 2025	4,396.25	4,427.25	4,427.25	4,432.63	4,396.25	2,416
July 07, 2025	4,359.5	4,371	4,371	4,371	4,356	2,888

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