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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	57.35	55.49	55.49	57.35	54.85	3,800
July 01, 2025	54.81	54.91	54.91	54.94	54.81	400
June 30, 2025	54.84	55.26	55.26	55.26	54.8	2,074
June 27, 2025	55.13	54.86	54.86	55.13	54.86	621
June 26, 2025	54.06	54.28	54.28	54.36	53.77	2,000
June 25, 2025	54.21	54.31	53.4	54.31	54.21	500
June 24, 2025	54.4	54.36	53.45	54.48	54.36	800
June 23, 2025	52.96	53.5	52.6	53.85	52.96	22,222
June 20, 2025	53.23	53.23	53.23	53.23	53.23	400
June 18, 2025	53.37	53.5	53.5	53.68	53.22	2,464
June 17, 2025	53.75	53.38	53.38	53.84	53.07	3,800
June 16, 2025	54.24	54.28	54.28	54.46	54.24	1,913
June 13, 2025	54.04	53.69	53.69	54.04	53.53	2,200
June 12, 2025	54.61	54.56	54.56	54.8	54.41	1,011
June 11, 2025	53.95	54	54	54.01	53.95	1,346
June 10, 2025	54.14	53.82	53.82	54.14	53.82	929
June 09, 2025	54.08	54.11	54.11	54.11	53.89	1,009
June 06, 2025	54.32	54.03	54.03	54.34	54.03	1,920
June 05, 2025	54.41	54.31	54.31	54.5	54.23	80,327
June 04, 2025	53.85	54	54	54.1	53.85	1,813
June 03, 2025	53.62	53.73	53.73	53.94	53.52	7,200
June 02, 2025	53.7	54.26	54.26	54.26	53.7	7,519
May 30, 2025	53.14	53.44	53.44	53.56	53.14	1,425
May 29, 2025	54.89	53.41	53.41	54.89	53.37	4,600
May 28, 2025	53.63	53.25	53.25	53.63	53.25	1,000
May 27, 2025	53.93	53.68	53.68	53.93	53.37	8,600
May 23, 2025	52.71	52.82	52.82	52.82	52.71	500
May 22, 2025	56.58	52.91	52.91	58.33	52.49	70,946
May 21, 2025	53.28	53.03	53.03	53.55	53.03	2,021

First Trust Eurozone AlphaDEX ETF (FEUZ) NASDAQ