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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63.2	63.11	63.11	63.3	63.1	15,800
January 12, 2026	63.55	63.62	63.62	63.62	63.22	3,300
January 09, 2026	63.23	63.09	63.09	63.31	62.81	72,700
January 08, 2026	62.68	63.22	63.22	63.67	62.68	368,925
January 07, 2026	62.75	62.95	62.95	62.97	62.75	5,400
January 06, 2026	63.01	62.67	62.67	63.01	62.52	6,100
January 05, 2026	62.39	62.73	62.73	62.92	62.26	3,500
January 02, 2026	61.87	62.2	62.2	62.2	61.87	1,539
December 31, 2025	61.56	61.4	61.4	61.56	61.4	2,441
December 30, 2025	61.6	61.59	61.59	61.91	61.42	4,421
December 29, 2025	61.17	61.24	61.24	61.36	61	1,714
December 26, 2025	61.39	61.36	61.36	61.51	61.36	1,400
December 24, 2025	61.06	61.49	61.49	61.49	61.06	1,601
December 23, 2025	61.28	61.3	61.3	61.3	61.01	1,606
December 22, 2025	61.03	61.14	61.14	61.14	61.03	930
December 19, 2025	60.8	60.52	60.52	60.96	60.52	73,729
December 18, 2025	60.34	60.33	60.33	60.37	60.21	1,408
December 17, 2025	60.32	60.14	60.14	60.33	60.01	3,642
December 16, 2025	60.33	60.54	60.54	60.58	60.33	830
December 15, 2025	60.95	60.8	60.8	60.95	60.71	2,500
December 12, 2025	60.06	60.27	60.27	60.27	60.06	1,000
December 11, 2025	60.94	60.97	60.49	61.1	60.93	1,500
December 10, 2025	59.71	60.45	59.97	60.56	59.71	3,900
December 09, 2025	60.07	59.96	59.48	60.14	59.8	3,300
December 08, 2025	60.29	59.94	59.46	60.29	59.88	3,241
December 05, 2025	59.96	59.76	59.76	60.17	59.6	1,615
December 04, 2025	59.97	59.81	59.81	60.05	59.79	1,168
December 03, 2025	59.39	59.54	59.54	59.54	59.27	2,200
December 02, 2025	59.58	59.42	59.42	59.58	59.26	2,220
December 01, 2025	59.22	59.11	59.11	59.32	59.11	1,000
November 28, 2025	58.91	59.38	59.38	59.51	58.91	1,300
November 26, 2025	58.69	59.11	59.11	59.37	58.69	3,500
November 25, 2025	58.39	58.65	58.65	58.88	58.08	1,733
November 24, 2025	57.85	57.68	57.68	57.85	57.51	2,300
November 21, 2025	57.04	57.48	57.48	57.48	57.01	3,500
November 20, 2025	57.94	57.13	57.13	58.16	57.13	9,700
November 19, 2025	57.91	57.93	57.93	58.05	57.77	1,704
November 18, 2025	57.78	57.97	57.97	58.33	57.48	8,100
November 17, 2025	58.94	58.62	58.62	59.27	58.4	13,800
November 14, 2025	59.11	59.31	59.31	59.56	59	3,000
November 13, 2025	59.98	59.75	59.75	60.36	59.03	3,200
November 12, 2025	59.7	59.81	59.81	60.07	59.63	3,100
November 11, 2025	59.03	59.42	59.42	59.43	59.03	1,500
November 10, 2025	59	59.03	59.03	59.03	59	605
November 07, 2025	57.84	58.26	58.26	58.26	57.11	3,324
November 06, 2025	58.34	58.09	58.09	58.34	58.09	900
November 05, 2025	58	58.11	58.11	58.86	57.95	4,243
November 04, 2025	58.11	57.94	57.94	58.11	57.8	1,528
November 03, 2025	58.82	58.87	58.87	58.89	58.54	8,525
October 31, 2025	58.39	58.45	58.45	58.58	58.18	4,400
October 30, 2025	59.35	58.8	58.8	59.35	58.59	2,339
October 29, 2025	59.77	58.97	58.97	59.83	58.97	2,534
October 28, 2025	59.12	59.16	59.16	59.42	59	4,500
October 27, 2025	58.63	59	59	59.16	58.63	3,600
October 24, 2025	58.7	58.75	58.75	58.8	58.51	900
October 23, 2025	58.3	58.39	58.39	58.39	58.3	600
October 22, 2025	58.11	57.94	57.94	58.13	57.94	1,500
October 21, 2025	58.21	57.9	57.9	58.21	57.85	2,717
October 20, 2025	58.36	58.27	58.27	58.51	58.15	2,500
October 17, 2025	57.88	57.72	57.72	57.98	57.72	3,900

First Trust Eurozone AlphaDEX ETF (FEUZ) NASDAQ