First Trust Eurozone AlphaDEX ETF (FEUZ)
NASDAQ: FEUZ · Real-Time Price · USD
65.85
-0.42 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
65.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
FEUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.06 | 66.06 | 65.75 | 65.85 | 65.85 | -0.63% | 6,008 |
| Apr 27, 2026 | 66.46 | 66.46 | 66.25 | 66.27 | 66.27 | -0.03% | 7,943 |
| Apr 24, 2026 | 66.41 | 66.41 | 65.93 | 66.29 | 66.29 | 0.41% | 30,518 |
| Apr 23, 2026 | 66.50 | 66.58 | 65.40 | 66.02 | 66.02 | -0.51% | 23,294 |
| Apr 22, 2026 | 66.85 | 66.85 | 66.12 | 66.36 | 66.36 | 0.69% | 63,489 |
| Apr 21, 2026 | 67.04 | 67.04 | 65.90 | 65.90 | 65.90 | -2.07% | 12,882 |
| Apr 20, 2026 | 67.06 | 67.30 | 66.88 | 67.30 | 67.30 | -0.11% | 15,822 |
| Apr 17, 2026 | 67.70 | 68.04 | 66.32 | 67.37 | 67.37 | 1.09% | 42,079 |
| Apr 16, 2026 | 67.13 | 67.13 | 66.23 | 66.64 | 66.64 | -0.38% | 141,165 |
| Apr 15, 2026 | 67.06 | 67.18 | 66.74 | 66.90 | 66.90 | -0.77% | 33,039 |
| Apr 14, 2026 | 67.59 | 67.60 | 67.16 | 67.42 | 67.42 | 0.57% | 3,159 |
| Apr 13, 2026 | 65.66 | 67.13 | 65.66 | 67.04 | 67.04 | 0.97% | 766 |
| Apr 10, 2026 | 67.11 | 67.11 | 66.18 | 66.40 | 66.40 | -0.33% | 11,298 |
| Apr 9, 2026 | 65.72 | 66.84 | 65.72 | 66.62 | 66.62 | 2.48% | 3,805 |
| Apr 8, 2026 | 66.38 | 73.02 | 59.15 | 65.00 | 65.00 | 1.68% | 3,130 |
| Apr 7, 2026 | 62.97 | 63.93 | 62.97 | 63.93 | 63.93 | 0.03% | 1,198 |
| Apr 6, 2026 | 63.12 | 63.98 | 63.12 | 63.91 | 63.91 | 1.23% | 14,598 |
| Apr 2, 2026 | 62.92 | 63.13 | 62.86 | 63.13 | 63.13 | -0.34% | 1,945 |
| Apr 1, 2026 | 63.25 | 63.74 | 63.05 | 63.35 | 63.35 | 1.73% | 26,215 |
| Mar 31, 2026 | 61.45 | 62.35 | 61.04 | 62.27 | 62.27 | 4.03% | 2,874 |
| Mar 30, 2026 | 60.29 | 60.29 | 59.86 | 59.86 | 59.86 | 0.09% | 5,209 |
| Mar 27, 2026 | 60.10 | 60.57 | 59.58 | 59.81 | 59.81 | -1.28% | 2,908 |
| Mar 26, 2026 | 61.08 | 61.16 | 60.58 | 60.58 | 60.58 | -1.85% | 2,631 |
| Mar 25, 2026 | 62.08 | 62.08 | 61.47 | 61.72 | 61.71 | 1.94% | 4,097 |
| Mar 24, 2026 | 60.12 | 60.78 | 58.28 | 60.55 | 60.54 | -0.79% | 72,034 |
| Mar 23, 2026 | 60.68 | 61.56 | 60.63 | 61.03 | 61.02 | 2.57% | 8,628 |
| Mar 20, 2026 | 61.31 | 61.31 | 59.18 | 59.50 | 59.49 | -3.79% | 5,377 |
| Mar 19, 2026 | 60.70 | 61.85 | 60.70 | 61.84 | 61.83 | 0.35% | 15,786 |
| Mar 18, 2026 | 61.98 | 62.01 | 61.63 | 61.63 | 61.61 | -1.45% | 4,969 |
| Mar 17, 2026 | 62.58 | 64.01 | 62.50 | 62.53 | 62.52 | 0.72% | 3,659 |
| Mar 16, 2026 | 61.49 | 62.13 | 61.49 | 62.08 | 62.07 | 2.05% | 14,116 |
| Mar 13, 2026 | 61.68 | 61.68 | 60.64 | 60.83 | 60.82 | -1.93% | 3,116 |
| Mar 12, 2026 | 61.87 | 62.71 | 61.58 | 62.03 | 62.02 | -1.62% | 5,250 |
| Mar 11, 2026 | 62.57 | 64.04 | 62.38 | 63.05 | 63.04 | 0.49% | 82,794 |
| Mar 10, 2026 | 63.83 | 63.83 | 57.45 | 62.74 | 62.73 | 0.36% | 8,868 |
| Mar 9, 2026 | 60.83 | 62.52 | 60.83 | 62.52 | 62.50 | 0.29% | 7,312 |
| Mar 6, 2026 | 61.96 | 62.41 | 61.96 | 62.34 | 62.32 | -0.48% | 16,441 |
| Mar 5, 2026 | 63.35 | 63.35 | 62.24 | 62.64 | 62.63 | -2.51% | 2,905 |
| Mar 4, 2026 | 64.19 | 64.39 | 64.06 | 64.26 | 64.24 | 1.17% | 1,781 |
| Mar 3, 2026 | 62.89 | 63.51 | 61.43 | 63.51 | 63.50 | -4.21% | 9,158 |
| Mar 2, 2026 | 65.70 | 66.37 | 65.70 | 66.30 | 66.29 | -2.11% | 5,616 |
| Feb 27, 2026 | 67.65 | 68.01 | 67.40 | 67.73 | 67.71 | -0.38% | 3,580 |
| Feb 26, 2026 | 67.56 | 67.99 | 67.33 | 67.99 | 67.97 | 0.18% | 4,738 |
| Feb 25, 2026 | 67.77 | 68.05 | 67.62 | 67.87 | 67.85 | 1.12% | 30,135 |
| Feb 24, 2026 | 66.94 | 67.28 | 66.92 | 67.12 | 67.10 | 0.24% | 3,800 |
| Feb 23, 2026 | 67.39 | 67.43 | 66.95 | 66.96 | 66.94 | -0.70% | 3,850 |
| Feb 20, 2026 | 66.97 | 67.43 | 66.97 | 67.43 | 67.42 | 0.85% | 3,841 |
| Feb 19, 2026 | 66.78 | 66.86 | 66.53 | 66.86 | 66.85 | -0.03% | 79,338 |
| Feb 18, 2026 | 67.36 | 67.36 | 66.88 | 66.88 | 66.86 | 0.39% | 1,866 |
| Feb 17, 2026 | 65.97 | 66.62 | 65.97 | 66.62 | 66.61 | 1.18% | 1,357 |
| Feb 13, 2026 | 65.55 | 66.25 | 65.44 | 65.84 | 65.83 | -0.59% | 304,710 |
| Feb 12, 2026 | 66.71 | 66.89 | 66.10 | 66.23 | 66.22 | -1.55% | 9,320 |
| Feb 11, 2026 | 67.27 | 67.27 | 67.05 | 67.27 | 67.26 | 0.42% | 5,556 |
| Feb 10, 2026 | 67.17 | 67.17 | 66.75 | 66.99 | 66.98 | -0.59% | 2,543 |
| Feb 9, 2026 | 66.77 | 67.46 | 66.57 | 67.39 | 67.38 | 2.01% | 20,667 |
| Feb 6, 2026 | 65.50 | 66.33 | 65.50 | 66.06 | 66.05 | 1.72% | 23,022 |
| Feb 5, 2026 | 64.92 | 65.03 | 64.81 | 64.94 | 64.93 | -1.20% | 4,153 |
| Feb 4, 2026 | 66.32 | 66.37 | 65.42 | 65.73 | 65.72 | -0.29% | 30,404 |
| Feb 3, 2026 | 65.49 | 66.03 | 65.34 | 65.92 | 65.91 | 0.74% | 5,983 |
| Feb 2, 2026 | 65.30 | 65.62 | 65.28 | 65.44 | 65.42 | 0.70% | 11,328 |
| Jan 30, 2026 | 65.31 | 65.31 | 64.88 | 64.98 | 64.97 | -0.94% | 3,995 |
| Jan 29, 2026 | 65.88 | 65.88 | 65.10 | 65.59 | 65.58 | 0.33% | 5,078 |
| Jan 28, 2026 | 65.41 | 65.46 | 65.24 | 65.38 | 65.36 | -0.89% | 2,805 |
| Jan 27, 2026 | 65.46 | 65.97 | 65.46 | 65.97 | 65.95 | 1.91% | 4,479 |
| Jan 26, 2026 | 64.85 | 64.85 | 64.60 | 64.74 | 64.72 | 0.48% | 2,512 |
| Jan 23, 2026 | 63.84 | 64.45 | 63.84 | 64.43 | 64.41 | 0.92% | 10,544 |
| Jan 22, 2026 | 64.15 | 64.15 | 63.64 | 63.84 | 63.82 | 1.12% | 3,650 |
| Jan 21, 2026 | 61.90 | 63.13 | 61.90 | 63.13 | 63.12 | 1.47% | 4,043 |
| Jan 20, 2026 | 62.36 | 62.63 | 61.98 | 62.21 | 62.20 | -1.72% | 5,415 |
| Jan 16, 2026 | 63.40 | 63.40 | 63.06 | 63.30 | 63.29 | 0.26% | 4,462 |
| Jan 15, 2026 | 63.08 | 63.48 | 62.92 | 63.14 | 63.13 | -0.33% | 6,474 |
| Jan 14, 2026 | 63.34 | 63.48 | 63.06 | 63.35 | 63.33 | 0.38% | 3,963 |
| Jan 13, 2026 | 63.20 | 63.30 | 63.10 | 63.11 | 63.10 | -0.81% | 15,799 |
| Jan 12, 2026 | 63.55 | 63.62 | 63.22 | 63.62 | 63.61 | 0.84% | 3,288 |
| Jan 9, 2026 | 63.23 | 63.31 | 62.81 | 63.09 | 63.08 | -0.21% | 72,665 |
| Jan 8, 2026 | 62.68 | 63.67 | 62.68 | 63.22 | 63.21 | 0.44% | 368,925 |
| Jan 7, 2026 | 62.75 | 62.97 | 62.75 | 62.95 | 62.93 | 0.44% | 5,386 |
| Jan 6, 2026 | 63.01 | 63.01 | 62.52 | 62.67 | 62.66 | -0.10% | 6,061 |
| Jan 5, 2026 | 62.39 | 62.92 | 62.26 | 62.73 | 62.72 | 0.86% | 3,453 |
| Jan 2, 2026 | 61.87 | 62.20 | 61.87 | 62.20 | 62.19 | 1.30% | 1,539 |
| Dec 31, 2025 | 61.56 | 61.56 | 61.40 | 61.40 | 61.39 | -0.31% | 2,441 |
| Dec 30, 2025 | 61.60 | 61.91 | 61.42 | 61.59 | 61.57 | 0.57% | 4,421 |
| Dec 29, 2025 | 61.17 | 61.36 | 61.00 | 61.24 | 61.23 | -0.19% | 1,714 |
| Dec 26, 2025 | 61.39 | 61.51 | 61.36 | 61.36 | 61.34 | 0.09% | 1,389 |
| Dec 24, 2025 | 61.33 | 61.33 | 61.30 | 61.30 | 61.29 | -0.01% | 880 |
| Dec 23, 2025 | 61.28 | 61.31 | 61.01 | 61.31 | 61.29 | 0.28% | 1,606 |
| Dec 22, 2025 | 61.03 | 61.14 | 61.03 | 61.14 | 61.12 | 1.02% | 930 |
| Dec 19, 2025 | 60.80 | 60.96 | 60.52 | 60.52 | 60.51 | 0.32% | 73,729 |
| Dec 18, 2025 | 60.34 | 60.37 | 60.21 | 60.33 | 60.31 | 0.31% | 1,408 |
| Dec 17, 2025 | 60.32 | 60.33 | 60.01 | 60.14 | 60.13 | -0.66% | 3,642 |
| Dec 16, 2025 | 60.33 | 60.58 | 60.33 | 60.54 | 60.53 | -0.43% | 830 |
| Dec 15, 2025 | 60.95 | 60.95 | 60.71 | 60.80 | 60.79 | 0.88% | 2,474 |
| Dec 12, 2025 | 60.06 | 60.27 | 60.06 | 60.27 | 60.26 | -1.15% | 978 |
| Dec 11, 2025 | 60.94 | 61.10 | 60.93 | 60.97 | 60.47 | 0.86% | 1,475 |
| Dec 10, 2025 | 59.71 | 60.56 | 59.71 | 60.45 | 59.96 | 0.82% | 3,858 |
| Dec 9, 2025 | 60.07 | 60.14 | 59.80 | 59.96 | 59.47 | 0.03% | 3,261 |
| Dec 8, 2025 | 60.29 | 60.29 | 59.88 | 59.94 | 59.45 | 0.30% | 3,241 |
| Dec 5, 2025 | 59.96 | 60.17 | 59.60 | 59.76 | 59.27 | -0.08% | 1,615 |
| Dec 4, 2025 | 59.97 | 60.05 | 59.79 | 59.81 | 59.32 | 0.46% | 1,168 |
| Dec 3, 2025 | 59.39 | 59.54 | 59.27 | 59.54 | 59.05 | 0.20% | 2,152 |