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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,868	4,871.5	4,871.5	4,874.5	4,853.2	82
December 03, 2025	4,913.5	4,833.25	4,833.25	4,913.5	4,833.25	2,432
December 02, 2025	4,890.5	4,880.5	4,880.5	4,890.5	4,877.99	81
December 01, 2025	4,858.55	4,863.75	4,863.75	4,863.75	4,858.55	616
November 28, 2025	4,847.05	4,858.75	4,858.75	4,868.45	4,847.05	111
November 27, 2025	4,858.65	4,841.25	4,841.25	4,858.65	4,843.2	50
November 26, 2025	4,835.18	4,839.25	4,839.25	4,843.7	4,823.6	103
November 25, 2025	4,770	4,810.5	4,810.5	4,810.5	4,770	3,015
November 24, 2025	4,757.15	4,764.25	4,764.25	4,787.5	4,757.15	880
November 21, 2025	4,716	4,729.5	4,729.5	4,735.3	4,716	546
November 20, 2025	4,819.02	4,804	4,804	4,819.02	4,804	10
November 19, 2025	4,803.87	4,775.5	4,775.5	4,813.75	4,775.5	58
November 18, 2025	4,790.5	4,757.5	4,757.5	4,790.5	4,749.64	124
November 17, 2025	4,859.72	4,851.75	4,851.75	4,869.8	4,851.75	17
November 14, 2025	4,879.7	4,899.75	4,899.75	4,899.75	4,879.7	312
November 13, 2025	4,965.23	4,936.75	4,936.75	4,965.23	4,936.75	244
November 12, 2025	4,946	4,938	4,938	4,956.3	4,938	1,396
November 11, 2025	4,882.5	4,887.75	4,887.75	4,895.23	4,871	1,717
November 10, 2025	4,850.5	4,877.5	4,877.5	4,877.5	4,826	2,704
November 07, 2025	4,844.5	4,800	4,800	4,844.5	4,788	505
November 06, 2025	4,850	4,810.75	4,810.75	4,850	4,797.3	16
November 05, 2025	4,785.04	4,820.25	4,820.25	4,829.05	4,785.04	557
November 04, 2025	4,791.4	4,826.5	4,826.5	4,826.5	4,791.4	84
November 03, 2025	4,837.5	4,849	4,849	4,863.5	4,837.5	7,448
October 31, 2025	4,877.4	4,820.25	4,820.25	4,877.4	4,815.2	194
October 30, 2025	4,810.5	4,845.5	4,845.5	4,861	4,810.5	370
October 29, 2025	4,828	4,867	4,867	4,876	4,828	6,965
October 28, 2025	4,804	4,830.5	4,830.5	4,831.42	4,803.5	210
October 27, 2025	4,797.3	4,787.75	4,787.75	4,797.3	4,783.13	48
October 24, 2025	4,733.5	4,779	4,779	4,784	4,733.5	815
October 23, 2025	4,716	4,740.5	4,740.5	4,748.34	4,715.17	1,778
October 22, 2025	4,710.5	4,706.75	4,706.75	4,727.5	4,705.5	3,722
October 21, 2025	4,685.52	4,683.5	4,683.5	4,689.68	4,683.5	23
October 20, 2025	4,697.38	4,696.25	4,696.25	4,711	4,696.25	318
October 17, 2025	4,661.5	4,649.5	4,649.5	4,680.68	4,649.5	13
October 16, 2025	4,676.88	4,699.5	4,699.5	4,699.5	4,667.3	163
October 15, 2025	4,700.76	4,682.5	4,682.5	4,710.35	4,682.5	185
October 14, 2025	4,723.05	4,715	4,715	4,723.27	4,678	84
October 13, 2025	4,753.5	4,716.5	4,716.5	4,753.5	4,702.93	22
October 10, 2025	4,769.25	4,718.25	4,718.25	4,769.25	4,718.25	4
October 09, 2025	4,794.5	4,790.25	4,790.25	4,796.13	4,780.38	132
October 08, 2025	4,765.16	4,761.25	4,761.25	4,765.16	4,753.82	141
October 07, 2025	4,759.1	4,747.25	4,747.25	4,765.48	4,746.75	442
October 06, 2025	4,783.05	4,759.75	4,759.75	4,790	4,743.14	2,528
October 03, 2025	4,796.96	4,797.25	4,797.25	4,811.73	4,796.96	1,041
October 02, 2025	4,762.77	4,770.25	4,770.25	4,775.14	4,762.3	14
October 01, 2025	4,721.25	4,747	4,747	4,747	4,721.25	1,540
September 30, 2025	4,711.7	4,712	4,712	4,712	4,711.7	8
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

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