loading

First Trust Eurozone Alphadex Etf Stock (FEUZ) Price History

The historical daily chart and data for First Trust Eurozone Alphadex Etf stock (FEUZ), show that the latest closing stock price as of March 14, 2025, is $48.14.
  • First Trust Eurozone Alphadex Etf all-time high stock price is $55.85, occurred on September 02, 2021.
  • The lowest First Trust Eurozone Alphadex Etf stock price recorded was $0.00 on August 06, 2020. Since then, First Trust Eurozone Alphadex Etf's stock price has risen over to $48.14 now.
  • The 52-week high stock price for FEUZ is $50.59, representing a 5.09% increase from the current share price, occurred on March 06, 2025.
  • The 52-week low stock price for FEUZ is $39.76, indicating a -17.41% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of First Trust Eurozone Alphadex Etf (FEUZ) stock in the beginning of 2024 was $46.42. The stock closed the year at $35.75, a loss of over -22.99% for the year.
The table below shows more information about FEUZ historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $48.21 $48.01 $0.1995 571.0 +2.10%
Mar 13, 2025 $47.45 $47.08 $0.37 3,723.0 -0.80%
Mar 12, 2025 $47.85 $47.46 $0.39 8,050.0 +0.49%
Mar 11, 2025 $47.70 $47.12 $0.58 13,657.0 +0.58%
Mar 10, 2025 $47.56 $47.09 $0.47 5,485.0 -3.31%
Mar 07, 2025 $48.83 $47.91 $0.92 524,969.0 +1.14%
Mar 06, 2025 $50.59 $48.00 $2.59 103,161.0 +0.44%
Mar 05, 2025 $47.94 $47.10 $0.84 10,729.0 +5.78%
Mar 04, 2025 $45.32 $45.32 $0.00 1.00 -0.34%
Mar 03, 2025 $45.91 $45.47 $0.4331 739.0 +1.75%
Feb 28, 2025 $44.98 $44.57 $0.41 1,049.0 -0.82%
Feb 27, 2025 $45.14 $44.97 $0.17 49,001.0 -0.73%
Feb 26, 2025 $45.84 $45.30 $0.542 977.0 -0.20%
Feb 25, 2025 $45.48 $45.22 $0.26 292.0 +1.84%
Feb 24, 2025 $44.77 $44.63 $0.14 3,389.0 +0.88%
Feb 21, 2025 $44.35 $44.27 $0.08 353.0 -0.87%
Feb 20, 2025 $44.66 $44.51 $0.1475 573.0 +0.81%
Feb 19, 2025 $44.56 $44.30 $0.2642 478.0 -2.14%
Feb 18, 2025 $45.28 $45.20 $0.08 1,895.0 +0.89%
Feb 14, 2025 $44.87 $44.77 $0.10 803.0 +1.26%
Feb 13, 2025 $44.42 $44.15 $0.27 916.0 +0.27%
Feb 12, 2025 $44.19 $43.78 $0.41 1,338.0 +1.35%

First Trust Eurozone Alphadex Etf Stock (FEUZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Eurozone Alphadex Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEUZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Eurozone Alphadex Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Eurozone Alphadex Etf Stock (FEUZ) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $50.59 $45.32 $5.27 671,085.0 +7.88%
Feb, 2025 $45.84 $41.37 $4.47 70,336.0 +5.00%
Jan, 2025 $43.13 $39.84 $3.29 85,711.0 +5.06%

First Trust Eurozone Alphadex Etf Stock (FEUZ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $42.33 $39.77 $2.56 1,055,096.0 -2.06%
Nov, 2024 $44.00 $40.37 $3.63 54,580.0 -2.18%
Oct, 2024 $43.40 $41.96 $1.44 83,690.0 -3.64%
Sep, 2024 $44.62 $41.67 $2.95 19,018.0 -0.48%
Aug, 2024 $46.38 $39.76 $6.62 154,642.0 +2.26%
Jul, 2024 $44.47 $41.84 $2.63 185,334.0 +3.56%
Jun, 2024 $44.71 $41.00 $3.71 1,068,887.0 -6.63%
May, 2024 $44.87 $41.76 $3.10 38,835.0 +6.06%
Apr, 2024 $46.94 $40.84 $6.10 25,074.0 -1.22%
Mar, 2024 $42.51 $39.01 $3.50 42,124.0 +4.56%
Feb, 2024 $40.95 $39.00 $1.95 20,520.0 +2.16%
Jan, 2024 $40.64 $38.85 $1.79 32,398.0 -2.26%

First Trust Eurozone Alphadex Etf Stock (FEUZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.92 $38.94 $1.98 15,622.0 +3.38%
Nov, 2023 $39.34 $35.10 $4.24 43,921.0 +11.40%
Oct, 2023 $36.98 $34.58 $2.40 16,862.0 -5.26%
Sep, 2023 $39.10 $34.65 $4.45 14,014.0 -5.50%
Aug, 2023 $40.50 $38.24 $2.26 9,498.0 -3.38%
Jul, 2023 $41.12 $38.03 $3.09 11,500.0 +3.58%
Jun, 2023 $40.45 $37.75 $2.70 36,620.0 +4.87%
May, 2023 $39.85 $37.24 $2.61 44,268.0 -5.32%
Apr, 2023 $40.23 $38.83 $1.40 26,816.0 +1.35%
Mar, 2023 $40.74 $36.55 $4.19 96,385.0 -0.40%
Feb, 2023 $40.42 $38.37 $2.05 103,060.0 -1.11%
Jan, 2023 $39.74 $36.28 $3.46 30,009.0 +11.14%
exchange_traded_fund VTV
$170.88
price up icon 1.36%
exchange_traded_fund VUG
$376.79
price up icon 2.04%
exchange_traded_fund IJH
$58.33
price up icon 1.97%
exchange_traded_fund EFA
$83.44
price up icon 1.53%
exchange_traded_fund IWF
$367.61
price up icon 2.14%
exchange_traded_fund QQQ
$478.45
price up icon 2.10%
Cap:     |  Volume (24h):