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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.97	67.43	67.43	67.43	66.97	3,841
February 19, 2026	66.78	66.86	66.86	66.86	66.53	79,338
February 18, 2026	67.36	66.88	66.88	67.36	66.88	1,900
February 17, 2026	65.97	66.62	66.62	66.62	65.97	1,400
February 13, 2026	65.55	65.84	65.84	66.25	65.44	304,710
February 12, 2026	66.71	66.23	66.23	66.89	66.1	9,320
February 11, 2026	67.27	67.27	67.27	67.27	67.05	5,600
February 10, 2026	67.17	66.99	66.99	67.17	66.75	2,543
February 09, 2026	66.77	67.39	67.39	67.46	66.57	20,700
February 06, 2026	65.5	66.06	66.06	66.33	65.5	23,022
February 05, 2026	64.92	64.94	64.94	65.03	64.81	4,200
February 04, 2026	66.32	65.73	65.73	66.37	65.42	30,404
February 03, 2026	65.49	65.92	65.92	66.03	65.34	6,000
February 02, 2026	65.3	65.44	65.44	65.62	65.28	11,328
January 30, 2026	65.31	64.98	64.98	65.31	64.88	4,000
January 29, 2026	65.88	65.59	65.59	65.88	65.1	5,100
January 28, 2026	65.41	65.38	65.38	65.46	65.24	2,805
January 27, 2026	65.46	65.97	65.97	65.97	65.46	4,500
January 26, 2026	64.85	64.74	64.74	64.85	64.6	2,512
January 23, 2026	63.84	64.43	64.43	64.45	63.84	10,544
January 22, 2026	64.15	63.84	63.84	64.15	63.64	3,650
January 21, 2026	61.9	63.13	63.13	63.13	61.9	4,043
January 20, 2026	62.36	62.21	62.21	62.63	61.98	5,415
January 16, 2026	63.4	63.3	63.3	63.4	63.06	4,500
January 15, 2026	63.08	63.14	63.14	63.48	62.92	6,500
January 14, 2026	63.34	63.35	63.35	63.48	63.06	4,000
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

First Trust Eurozone AlphaDEX ETF (FEUZ) NASDAQ