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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.43	58.46	58.46	60.87	58.21	6,400
September 25, 2025	57.64	57.82	57.82	57.93	57.64	2,800
September 24, 2025	58.26	58.49	58.28	58.69	58.26	2,614
September 23, 2025	58.64	58.42	58.21	58.64	58.41	1,149
September 22, 2025	57.83	58.43	58.21	58.43	57.83	1,644
September 19, 2025	58.25	58.06	58.06	58.25	58	3,740
September 18, 2025	58.36	58.38	58.38	58.4	58.17	486
September 17, 2025	58.22	58.11	58.11	58.76	58.11	3,300
September 16, 2025	58.53	58.65	58.65	58.89	58.53	1,501
September 15, 2025	59.05	59.03	59.03	59.13	58.9	13,808
September 12, 2025	58.6	58.56	58.56	58.7	58.15	6,118
September 11, 2025	58.03	58.49	58.49	58.56	58.03	4,000
September 10, 2025	57.88	57.62	57.62	57.88	57.56	1,448
September 09, 2025	57.4	57.6	57.6	57.72	57.4	1,500
September 08, 2025	57.31	57.63	57.63	57.63	57.31	1,100
September 05, 2025	57.1	57.02	57.02	57.14	56.8	4,246
September 04, 2025	56.62	56.94	56.94	56.98	56.45	4,549
September 03, 2025	56.57	56.39	56.39	56.57	56.39	10,732
September 02, 2025	56.94	56.62	56.62	56.94	56.22	8,200
August 29, 2025	57.51	57.44	57.44	57.62	57.28	4,623
August 28, 2025	57.66	57.64	57.64	57.79	57.47	2,213
August 27, 2025	57.6	57.53	57.53	57.68	57.33	6,496
August 26, 2025	58.08	58.21	58.21	58.21	58.04	1,436
August 25, 2025	59.5	58.51	58.51	59.51	58.51	3,500
August 22, 2025	58.99	59.53	59.53	59.61	58.99	35,324
August 21, 2025	58.75	58.6	58.6	58.75	58.28	2,922
August 20, 2025	58.87	58.7	58.7	58.87	58.4	2,340
August 19, 2025	59.13	58.69	58.69	59.13	58.69	5,811
August 18, 2025	58.89	58.81	58.81	59.01	58.71	4,500
August 15, 2025	59.23	59.13	59.13	59.25	59	1,516
August 14, 2025	58.75	58.9	58.9	59.09	58.68	5,200
August 13, 2025	58.71	58.74	58.74	58.74	58.57	2,600
August 12, 2025	58.22	58.41	58.41	58.41	57.86	1,200
August 11, 2025	57.38	57.77	57.77	57.77	57.38	4,200
August 08, 2025	57.48	57.93	57.93	57.93	57.48	3,200
August 07, 2025	57.25	57.56	57.56	57.56	57.01	2,209
August 06, 2025	56.7	56.92	56.92	56.92	56.7	1,100
August 05, 2025	55.95	56.1	56.1	56.19	55.77	936
August 04, 2025	55.81	55.85	55.85	55.85	55.75	3,000
August 01, 2025	54.83	55.02	55.02	55.02	54.75	500
July 31, 2025	55.55	55.47	55.47	55.7	55.25	5,100
July 30, 2025	55.99	55.74	55.74	56.01	55.51	1,409
July 29, 2025	56.19	56.24	56.24	56.24	55.93	2,400
July 28, 2025	56.17	55.93	55.93	56.23	55.75	4,485
July 25, 2025	56.86	57.3	57.3	57.3	56.85	1,400
July 24, 2025	57.03	56.97	56.97	57.72	56.97	4,800
July 23, 2025	56.52	57.54	57.54	57.68	56.52	11,300
July 22, 2025	55.51	56.23	56.23	56.31	55.51	3,926
July 21, 2025	55.57	55.88	55.88	55.98	55.57	5,400
July 18, 2025	55.87	55.28	55.28	55.87	55.12	13,749
July 17, 2025	55.08	55.37	55.37	55.47	55.08	11,444
July 16, 2025	55.16	55.37	55.37	55.4	54.82	4,500
July 15, 2025	55.56	55.3	55.4	56.58	55.05	7,974
July 14, 2025	56.01	56.17	56.17	56.24	55.95	8,600
July 11, 2025	56.02	56.13	56.13	56.2	56.02	4,433
July 10, 2025	56.67	56.47	56.47	56.67	56.26	5,800
July 09, 2025	59.02	57.06	57.06	59.02	56.61	66,700
July 08, 2025	55.99	56.27	56.27	56.28	55.99	6,100
July 07, 2025	55.39	55.38	55.38	55.56	55.04	3,521
July 03, 2025	55.21	55.34	55.34	55.52	55.17	9,200

First Trust Eurozone AlphaDEX ETF (FEUZ) NASDAQ