First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
62.13
-0.51 (-0.81%)
Mar 6, 2026, 12:45 PM EST - Market open
FEUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 63.35 | 63.35 | 62.24 | 62.64 | 62.64 | -2.51% | 2,905 |
| Mar 4, 2026 | 64.19 | 64.39 | 64.06 | 64.26 | 64.26 | 1.17% | 1,781 |
| Mar 3, 2026 | 62.89 | 63.51 | 61.43 | 63.51 | 63.51 | -4.21% | 9,158 |
| Mar 2, 2026 | 65.70 | 66.37 | 65.70 | 66.30 | 66.30 | -2.11% | 5,616 |
| Feb 27, 2026 | 67.65 | 68.01 | 67.40 | 67.73 | 67.73 | -0.38% | 3,580 |
| Feb 26, 2026 | 67.56 | 67.99 | 67.33 | 67.99 | 67.99 | 0.18% | 4,738 |
| Feb 25, 2026 | 67.77 | 68.05 | 67.62 | 67.87 | 67.87 | 1.12% | 30,135 |
| Feb 24, 2026 | 66.94 | 67.28 | 66.92 | 67.12 | 67.12 | 0.24% | 3,800 |
| Feb 23, 2026 | 67.39 | 67.43 | 66.95 | 66.96 | 66.95 | -0.70% | 3,850 |
| Feb 20, 2026 | 66.97 | 67.43 | 66.97 | 67.43 | 67.43 | 0.85% | 3,841 |
| Feb 19, 2026 | 66.78 | 66.86 | 66.53 | 66.86 | 66.86 | -0.03% | 79,338 |
| Feb 18, 2026 | 67.36 | 67.36 | 66.88 | 66.88 | 66.88 | 0.39% | 1,866 |
| Feb 17, 2026 | 65.97 | 66.62 | 65.97 | 66.62 | 66.62 | 1.18% | 1,357 |
| Feb 13, 2026 | 65.55 | 66.25 | 65.44 | 65.84 | 65.84 | -0.59% | 304,710 |
| Feb 12, 2026 | 66.71 | 66.89 | 66.10 | 66.23 | 66.23 | -1.55% | 9,320 |
| Feb 11, 2026 | 67.27 | 67.27 | 67.05 | 67.27 | 67.27 | 0.42% | 5,556 |
| Feb 10, 2026 | 67.17 | 67.17 | 66.75 | 66.99 | 66.99 | -0.59% | 2,543 |
| Feb 9, 2026 | 66.77 | 67.46 | 66.57 | 67.39 | 67.39 | 2.01% | 20,667 |
| Feb 6, 2026 | 65.50 | 66.33 | 65.50 | 66.06 | 66.06 | 1.72% | 23,022 |
| Feb 5, 2026 | 64.92 | 65.03 | 64.81 | 64.94 | 64.94 | -1.20% | 4,153 |
| Feb 4, 2026 | 66.32 | 66.37 | 65.42 | 65.73 | 65.73 | -0.29% | 30,404 |
| Feb 3, 2026 | 65.49 | 66.03 | 65.34 | 65.92 | 65.92 | 0.74% | 5,983 |
| Feb 2, 2026 | 65.30 | 65.62 | 65.28 | 65.44 | 65.44 | 0.70% | 11,328 |
| Jan 30, 2026 | 65.31 | 65.31 | 64.88 | 64.98 | 64.98 | -0.94% | 3,995 |
| Jan 29, 2026 | 65.88 | 65.88 | 65.10 | 65.59 | 65.59 | 0.33% | 5,078 |
| Jan 28, 2026 | 65.41 | 65.46 | 65.24 | 65.38 | 65.38 | -0.89% | 2,805 |
| Jan 27, 2026 | 65.46 | 65.97 | 65.46 | 65.97 | 65.97 | 1.91% | 4,479 |
| Jan 26, 2026 | 64.85 | 64.85 | 64.60 | 64.74 | 64.74 | 0.48% | 2,512 |
| Jan 23, 2026 | 63.84 | 64.45 | 63.84 | 64.43 | 64.43 | 0.92% | 10,544 |
| Jan 22, 2026 | 64.15 | 64.15 | 63.64 | 63.84 | 63.84 | 1.12% | 3,650 |
| Jan 21, 2026 | 61.90 | 63.13 | 61.90 | 63.13 | 63.13 | 1.47% | 4,043 |
| Jan 20, 2026 | 62.36 | 62.63 | 61.98 | 62.21 | 62.21 | -1.72% | 5,415 |
| Jan 16, 2026 | 63.40 | 63.40 | 63.06 | 63.30 | 63.30 | 0.26% | 4,462 |
| Jan 15, 2026 | 63.08 | 63.48 | 62.92 | 63.14 | 63.14 | -0.33% | 6,474 |
| Jan 14, 2026 | 63.34 | 63.48 | 63.06 | 63.35 | 63.35 | 0.38% | 3,963 |
| Jan 13, 2026 | 63.20 | 63.30 | 63.10 | 63.11 | 63.11 | -0.81% | 15,799 |
| Jan 12, 2026 | 63.55 | 63.62 | 63.22 | 63.62 | 63.62 | 0.84% | 3,288 |
| Jan 9, 2026 | 63.23 | 63.31 | 62.81 | 63.09 | 63.09 | -0.21% | 72,665 |
| Jan 8, 2026 | 62.68 | 63.67 | 62.68 | 63.22 | 63.22 | 0.44% | 368,925 |
| Jan 7, 2026 | 62.75 | 62.97 | 62.75 | 62.95 | 62.95 | 0.44% | 5,386 |
| Jan 6, 2026 | 63.01 | 63.01 | 62.52 | 62.67 | 62.67 | -0.10% | 6,061 |
| Jan 5, 2026 | 62.39 | 62.92 | 62.26 | 62.73 | 62.73 | 0.86% | 3,453 |
| Jan 2, 2026 | 61.87 | 62.20 | 61.87 | 62.20 | 62.20 | 1.30% | 1,539 |
| Dec 31, 2025 | 61.56 | 61.56 | 61.40 | 61.40 | 61.40 | -0.31% | 2,441 |
| Dec 30, 2025 | 61.60 | 61.91 | 61.42 | 61.59 | 61.59 | 0.57% | 4,421 |
| Dec 29, 2025 | 61.17 | 61.36 | 61.00 | 61.24 | 61.24 | -0.19% | 1,714 |
| Dec 26, 2025 | 61.39 | 61.51 | 61.36 | 61.36 | 61.36 | 0.09% | 1,389 |
| Dec 24, 2025 | 61.33 | 61.33 | 61.30 | 61.30 | 61.30 | -0.01% | 880 |
| Dec 23, 2025 | 61.28 | 61.31 | 61.01 | 61.31 | 61.30 | 0.28% | 1,606 |
| Dec 22, 2025 | 61.03 | 61.14 | 61.03 | 61.14 | 61.14 | 1.02% | 930 |
| Dec 19, 2025 | 60.80 | 60.96 | 60.52 | 60.52 | 60.52 | 0.32% | 73,729 |
| Dec 18, 2025 | 60.34 | 60.37 | 60.21 | 60.33 | 60.33 | 0.31% | 1,408 |
| Dec 17, 2025 | 60.32 | 60.33 | 60.01 | 60.14 | 60.14 | -0.66% | 3,642 |
| Dec 16, 2025 | 60.33 | 60.58 | 60.33 | 60.54 | 60.54 | -0.43% | 830 |
| Dec 15, 2025 | 60.95 | 60.95 | 60.71 | 60.80 | 60.80 | 0.88% | 2,474 |
| Dec 12, 2025 | 60.06 | 60.27 | 60.06 | 60.27 | 60.27 | -1.15% | 978 |
| Dec 11, 2025 | 60.94 | 61.10 | 60.93 | 60.97 | 60.49 | 0.86% | 1,475 |
| Dec 10, 2025 | 59.71 | 60.56 | 59.71 | 60.45 | 59.97 | 0.82% | 3,858 |
| Dec 9, 2025 | 60.07 | 60.14 | 59.80 | 59.96 | 59.48 | 0.03% | 3,261 |
| Dec 8, 2025 | 60.29 | 60.29 | 59.88 | 59.94 | 59.46 | 0.30% | 3,241 |
| Dec 5, 2025 | 59.96 | 60.17 | 59.60 | 59.76 | 59.29 | -0.08% | 1,615 |
| Dec 4, 2025 | 59.97 | 60.05 | 59.79 | 59.81 | 59.34 | 0.46% | 1,168 |
| Dec 3, 2025 | 59.39 | 59.54 | 59.27 | 59.54 | 59.06 | 0.20% | 2,152 |
| Dec 2, 2025 | 59.58 | 59.58 | 59.26 | 59.42 | 58.95 | 0.51% | 2,220 |
| Dec 1, 2025 | 59.22 | 59.32 | 59.11 | 59.11 | 58.65 | -0.45% | 958 |
| Nov 28, 2025 | 58.91 | 59.51 | 58.91 | 59.38 | 58.91 | 0.46% | 1,278 |
| Nov 26, 2025 | 58.69 | 59.37 | 58.69 | 59.11 | 58.64 | 0.77% | 3,477 |
| Nov 25, 2025 | 58.39 | 58.88 | 58.08 | 58.65 | 58.19 | 1.69% | 1,733 |
| Nov 24, 2025 | 57.85 | 57.85 | 57.51 | 57.68 | 57.22 | 0.34% | 2,275 |
| Nov 21, 2025 | 57.04 | 57.49 | 57.01 | 57.49 | 57.03 | 0.61% | 3,456 |
| Nov 20, 2025 | 57.94 | 58.16 | 57.13 | 57.13 | 56.68 | -1.38% | 9,696 |
| Nov 19, 2025 | 57.91 | 58.05 | 57.77 | 57.93 | 57.47 | -0.06% | 1,704 |
| Nov 18, 2025 | 57.78 | 58.33 | 57.48 | 57.97 | 57.51 | -1.11% | 8,051 |
| Nov 17, 2025 | 58.94 | 59.27 | 58.40 | 58.62 | 58.16 | -1.15% | 13,755 |
| Nov 14, 2025 | 59.11 | 59.56 | 59.00 | 59.31 | 58.83 | -0.75% | 2,965 |
| Nov 13, 2025 | 59.98 | 60.36 | 59.03 | 59.75 | 59.28 | -0.10% | 3,216 |
| Nov 12, 2025 | 59.70 | 60.07 | 59.63 | 59.81 | 59.34 | 0.67% | 3,139 |
| Nov 11, 2025 | 59.03 | 59.43 | 59.03 | 59.42 | 58.94 | 0.65% | 1,465 |
| Nov 10, 2025 | 59.00 | 59.03 | 59.00 | 59.03 | 58.56 | 1.34% | 605 |
| Nov 7, 2025 | 57.84 | 58.26 | 57.11 | 58.26 | 57.79 | 0.29% | 3,324 |
| Nov 6, 2025 | 58.34 | 58.34 | 58.09 | 58.09 | 57.63 | -0.04% | 861 |
| Nov 5, 2025 | 58.00 | 58.86 | 57.95 | 58.11 | 57.65 | 0.30% | 4,243 |
| Nov 4, 2025 | 58.11 | 58.11 | 57.80 | 57.94 | 57.48 | -1.58% | 1,528 |
| Nov 3, 2025 | 58.82 | 58.89 | 58.54 | 58.87 | 58.40 | 0.73% | 8,525 |
| Oct 31, 2025 | 58.39 | 58.58 | 58.18 | 58.45 | 57.98 | -0.60% | 4,365 |
| Oct 30, 2025 | 59.35 | 59.35 | 58.59 | 58.80 | 58.33 | -0.30% | 2,339 |
| Oct 29, 2025 | 59.77 | 59.83 | 58.97 | 58.97 | 58.50 | -0.32% | 2,534 |
| Oct 28, 2025 | 59.12 | 59.42 | 59.00 | 59.16 | 58.69 | 0.27% | 4,486 |
| Oct 27, 2025 | 58.63 | 59.16 | 58.63 | 59.00 | 58.53 | 0.42% | 3,591 |
| Oct 24, 2025 | 58.70 | 58.80 | 58.51 | 58.75 | 58.29 | 0.62% | 888 |
| Oct 23, 2025 | 58.30 | 58.39 | 58.30 | 58.39 | 57.93 | 0.78% | 575 |
| Oct 22, 2025 | 58.11 | 58.13 | 57.94 | 57.94 | 57.48 | 0.07% | 1,451 |
| Oct 21, 2025 | 58.21 | 58.21 | 57.85 | 57.90 | 57.44 | -0.63% | 2,717 |
| Oct 20, 2025 | 58.36 | 58.51 | 58.15 | 58.27 | 57.81 | 0.95% | 2,468 |
| Oct 17, 2025 | 57.88 | 57.98 | 57.72 | 57.72 | 57.26 | -0.91% | 3,857 |
| Oct 16, 2025 | 58.00 | 58.55 | 58.00 | 58.25 | 57.79 | 0.81% | 3,848 |
| Oct 15, 2025 | 57.95 | 57.95 | 57.56 | 57.78 | 57.32 | -0.96% | 1,424 |
| Oct 14, 2025 | 57.69 | 58.52 | 57.69 | 58.35 | 57.88 | 0.07% | 3,561 |
| Oct 13, 2025 | 58.21 | 58.48 | 58.21 | 58.31 | 57.84 | 0.54% | 1,352 |
| Oct 10, 2025 | 58.75 | 61.67 | 57.99 | 57.99 | 57.53 | -1.34% | 1,865 |