First Trust Eurozone AlphaDEX® ETF (FEUZ)
44.70
-0.06
(-0.13%)
USD |
NASDAQ |
May 16, 16:00
FEUZ Price: 44.70 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 44.67 | 44.70 | 44.60 | 44.70 | 733.00 |
May 15, 2024 | 44.72 | 44.76 | 44.72 | 44.76 | 200.00 |
May 14, 2024 | 44.32 | 44.58 | 44.32 | 44.58 | 169.00 |
May 13, 2024 | 43.86 | 43.86 | 43.85 | 43.86 | 478.00 |
May 10, 2024 | 43.95 | 43.95 | 43.71 | 43.95 | 2103.00 |
May 09, 2024 | 43.60 | 43.63 | 43.53 | 43.63 | 499.00 |
May 08, 2024 | 43.31 | 43.35 | 43.25 | 43.25 | 2306.00 |
May 07, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 200.00 |
May 06, 2024 | 42.88 | 43.06 | 42.88 | 43.06 | 839.00 |
May 03, 2024 | 42.73 | 42.73 | 42.51 | 42.51 | 2903.00 |
May 02, 2024 | 42.28 | 42.53 | 42.28 | 42.44 | 20356.00 |
May 01, 2024 | 41.76 | 41.85 | 41.76 | 41.85 | 313.00 |
Apr 30, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 133.00 |
Apr 29, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 226.00 |
Apr 26, 2024 | 42.22 | 42.51 | 42.22 | 42.46 | 9453.00 |
Apr 25, 2024 | 41.89 | 42.27 | 41.89 | 42.27 | 146.00 |
Apr 24, 2024 | 42.19 | 42.29 | 42.08 | 42.27 | 1928.00 |
Apr 23, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 65.00 |
Apr 22, 2024 | 45.57 | 46.94 | 41.56 | 41.88 | 908.00 |
Apr 19, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 30.00 |
Apr 18, 2024 | 41.39 | 41.52 | 41.09 | 41.12 | 2162.00 |
Apr 17, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 9.000 |
Apr 16, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 133.00 |
Apr 15, 2024 | 41.98 | 41.98 | 41.19 | 41.19 | 433.00 |
Apr 12, 2024 | 41.82 | 41.82 | 41.32 | 41.56 | 579.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.99
Minimum
Mar 18 2020
49.31
Maximum
Jun 07 2021
39.44
Average
39.32
Median