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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	58.67	58.92	58.92	58.92	58.36	8,185
June 27, 2025	58.7	58.7	58.7	58.7	58.7	0
June 26, 2025	58.08	58.08	58.08	58.08	58.08	0
June 25, 2025	57.45	57.45	57.45	57.45	57.45	0
June 24, 2025	57.56	57.7	57.7	57.7	57.56	906
June 23, 2025	56.27	56.27	56.27	56.27	56.27	0
June 20, 2025	56.32	56.32	56.32	56.32	56.32	0
June 19, 2025	56.17	55.58	55.58	56.25	55.58	1,381
June 18, 2025	56.43	56.63	56.63	56.63	56.43	357
June 17, 2025	56.97	56.75	56.75	56.97	56.75	668
June 16, 2025	57.55	57.66	57.66	57.66	57.55	1,044
June 13, 2025	56.66	56.86	56.86	56.97	56.66	1,210
June 12, 2025	57.64	57.64	57.64	57.64	57.64	0
June 11, 2025	57.22	57.25	57.25	57.25	57.22	5,875
June 10, 2025	56.96	56.96	56.96	56.96	56.96	0
June 09, 2025	57.14	57.32	57.32	57.32	57.14	522
June 06, 2025	57.21	57.21	57.21	57.21	57.21	0
June 05, 2025	57.41	57.59	57.59	57.59	57.41	238
June 04, 2025	56.81	56.92	56.92	56.92	56.81	2,118
June 03, 2025	56.79	56.65	56.65	56.79	56.65	2
June 02, 2025	56.94	56.94	56.94	56.94	56.94	0
May 30, 2025	56.4	56.4	56.4	56.4	56.4	0
May 29, 2025	56.54	56.54	56.54	56.54	56.54	0
May 28, 2025	56.63	56.33	56.33	56.63	56.33	10
May 27, 2025	56.62	56.62	56.62	56.62	56.62	0
May 23, 2025	55.43	55.43	55.43	55.43	55.43	0

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