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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	63.37	63.17	63.17	63.37	63.17	92
September 22, 2025	62.81	62.85	62.85	62.85	62.59	225
September 19, 2025	63	62.82	62.82	63.11	62.82	8,904
September 18, 2025	62.7	62.7	62.7	62.7	62.7	0
September 17, 2025	62.84	62.84	62.84	62.84	62.84	0
September 16, 2025	63.35	62.92	62.92	63.35	62.92	2
September 15, 2025	63.5	63.5	63.5	63.5	63.5	0
September 12, 2025	62.76	62.76	62.76	62.76	62.76	0
September 11, 2025	62.78	62.78	62.78	62.78	62.78	0
September 10, 2025	62.09	62.09	62.09	62.09	62.09	0
September 09, 2025	61.95	61.95	61.95	61.95	61.95	0
September 08, 2025	61.93	61.93	61.93	61.93	61.93	0
September 05, 2025	61.37	61.36	61.36	61.37	61.36	646
September 04, 2025	61.07	61.07	61.07	61.07	61.07	0
September 03, 2025	60.85	60.85	60.85	60.85	60.85	0
September 02, 2025	61.87	60.78	60.78	61.93	60.76	4,779
September 01, 2025	62.16	62.1	62.1	62.19	62.1	80
August 29, 2025	61.93	61.93	61.93	61.93	61.93	0
August 28, 2025	62.01	62.01	62.01	62.01	62.01	0
August 27, 2025	61.71	61.71	61.71	61.71	61.71	0
August 26, 2025	62.3	62.73	62.73	62.73	62.27	1,527
August 22, 2025	63.04	64.17	64.17	64.17	63.04	263
August 21, 2025	63.19	63.25	63.25	63.52	63.19	1,272
August 20, 2025	63.25	63.25	63.25	63.25	63.25	0
August 19, 2025	63.5	63.5	63.5	63.5	63.5	0
August 18, 2025	63.34	63.28	63.28	63.34	63.25	4,808
August 15, 2025	63.78	63.74	63.74	63.78	63.74	795
August 14, 2025	63.46	63.45	63.45	63.46	63.45	30
August 13, 2025	63.26	63.26	63.26	63.26	63.26	0
August 12, 2025	62.5	62.93	62.93	62.93	62.28	6,577
August 11, 2025	61.83	62.08	62.08	62.08	61.83	259
August 08, 2025	62.05	62.39	62.39	62.39	62.05	1,166
August 07, 2025	61.78	61.68	61.68	61.78	61.68	28
August 06, 2025	60.76	60.97	60.97	60.97	60.76	134
August 05, 2025	60.13	60.37	60.37	60.37	60.07	894
August 04, 2025	60.01	60.01	60.01	60.01	60.01	0
August 01, 2025	59.16	59.08	59.08	59.16	59.08	7,134
July 31, 2025	59.77	59.91	59.91	59.99	59.77	476
July 30, 2025	59.97	60.08	60.08	60.08	59.97	659
July 29, 2025	60.28	60.28	60.28	60.28	60.28	0
July 28, 2025	60.2	60.2	60.2	60.2	60.2	0
July 25, 2025	61.24	61.24	61.24	61.24	61.24	0
July 24, 2025	61.36	61.36	61.36	61.36	61.36	0
July 23, 2025	60.92	60.92	60.92	60.92	60.92	0
July 22, 2025	60.24	60.24	60.24	60.24	60.24	0
July 21, 2025	60.01	60.27	60.27	60.27	59.94	620
July 18, 2025	59.88	59.88	59.88	59.88	59.88	0
July 17, 2025	59.4	59.56	59.56	59.56	59.4	200
July 16, 2025	59.67	59.67	59.67	59.67	59.67	0
July 15, 2025	59.66	59.66	59.66	59.66	59.66	0
July 14, 2025	60.39	60.39	60.39	60.39	60.39	0
July 11, 2025	60.43	60.41	60.41	60.43	60.41	48
July 10, 2025	61.09	60.78	60.78	61.09	60.73	2,268
July 09, 2025	60.67	60.88	60.88	60.88	60.67	865
July 08, 2025	60.02	60.06	60.06	60.07	59.9	819
July 07, 2025	59.35	59.62	59.62	59.62	59.25	2,194
July 04, 2025	59.35	59.35	59.35	59.35	59.35	0
July 03, 2025	59.52	59.52	59.52	59.52	59.52	0
July 02, 2025	59.29	59.29	59.29	59.29	59.29	0
July 01, 2025	59.25	59.1	59.1	59.25	58.95	1,316

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