First Trust Eurozone AlphaDEX® ETF (FEUZ)
42.45
+0.31
(+0.74%)
USD |
NASDAQ |
Nov 01, 16:00
42.67
+0.22
(+0.51%)
After-Hours: 20:00
FEUZ Price: 42.45 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 42.53 | 42.60 | 42.32 | 42.45 | 9510.00 |
| Oct 31, 2024 | 42.05 | 42.14 | 42.05 | 42.14 | 1527.00 |
| Oct 30, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 113.00 |
| Oct 29, 2024 | 42.64 | 42.64 | 42.35 | 42.40 | 3701.00 |
| Oct 28, 2024 | 42.76 | 42.87 | 42.65 | 42.78 | 643.00 |
| Oct 25, 2024 | 42.69 | 42.69 | 42.44 | 42.44 | 365.00 |
| Oct 24, 2024 | 42.60 | 42.66 | 42.26 | 42.42 | 4958.00 |
| Oct 23, 2024 | 42.19 | 42.23 | 41.96 | 42.00 | 34501.00 |
| Oct 22, 2024 | 42.68 | 42.68 | 42.57 | 42.57 | 840.00 |
| Oct 21, 2024 | 43.17 | 43.40 | 42.76 | 42.93 | 5473.00 |
| Oct 18, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 300.00 |
| Oct 17, 2024 | 43.09 | 43.31 | 42.99 | 43.00 | 9000.00 |
| Oct 16, 2024 | 42.96 | 43.23 | 42.88 | 42.94 | 5842.00 |
| Oct 15, 2024 | 43.15 | 43.15 | 42.71 | 42.93 | 6192.00 |
| Oct 14, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 117.00 |
| Oct 11, 2024 | 43.02 | 43.20 | 43.02 | 43.15 | 491.00 |
| Oct 10, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 182.00 |
| Oct 09, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 21.00 |
| Oct 08, 2024 | 42.74 | 42.90 | 42.74 | 42.90 | 1069.00 |
| Oct 07, 2024 | 42.94 | 42.94 | 42.70 | 42.76 | 772.00 |
| Oct 04, 2024 | 43.06 | 43.21 | 43.06 | 43.21 | 175.00 |
| Oct 03, 2024 | 42.62 | 42.62 | 42.42 | 42.52 | 1148.00 |
| Oct 02, 2024 | 42.85 | 42.93 | 42.69 | 42.93 | 3634.00 |
| Oct 01, 2024 | 43.09 | 43.09 | 42.91 | 42.91 | 2624.00 |
| Sep 30, 2024 | 43.84 | 43.84 | 43.62 | 43.73 | 1408.00 |
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
39.92
Average
40.06
Median