S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Eurozone AlphaDEX (FEUZ)
First Trust Eurozone AlphaDEX (FEUZ) Historical

FEUZ First Trust Eurozone AlphaDEX

42.01

0.16 (0.38%)

After Hours

Last Updated: 15:30:00

Delayed by 15 minutes

FEUZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	41.85	0.77	1.87%	41.36	41.85	41.36	935
Jun 14 2024	41.08	-1.08	-2.56%	40.99	41.12	40.99	1,529
Jun 13 2024	42.16	-1.33	-3.06%	42.87	42.87	42.16	14
Jun 12 2024	43.49	0.81	1.90%	43.50	43.61	43.04	769
Jun 11 2024	42.68	-0.85	-1.95%	42.74	42.83	42.62	1,162
Jun 10 2024	43.53	-0.46	-1.04%	43.32	43.63	43.32	818
Jun 07 2024	43.9878	-0.57	-1.28%	44.0336	44.09	43.9878	437
Jun 06 2024	44.56	0.38	0.86%	44.28	44.56	44.28	91
Jun 05 2024	44.18	0.18	0.41%	44.33	44.33	44.06	263
Jun 04 2024	44.00	-0.71	-1.59%	44.09	44.09	44.00	290
Jun 03 2024	44.7123	0.27	0.61%	44.57	46.36	44.37	1,782
May 31 2024	44.44	0.04	0.09%	44.40	44.44	44.3126	1,186
May 30 2024	44.40	0.62	1.42%	44.09	44.40	44.09	2,211
May 29 2024	43.78	-1.09	-2.42%	44.02	44.02	43.74	1,924
May 28 2024	44.8676	0.13	0.29%	44.86	44.8676	44.86	562
May 24 2024	44.74	0.68	1.54%	44.33	44.74	44.33	305
May 23 2024	44.06	-0.31	-0.69%	44.74	44.74	44.06	472
May 22 2024	44.3654	-0.36	-0.82%	44.5079	44.5079	44.221	216
May 21 2024	44.73	-0.10	-0.22%	44.59	44.73	44.59	75
May 20 2024	44.83	0.02	0.04%	44.71	44.83	44.71	195
May 17 2024	44.81	0.11	0.25%	44.46	44.81	44.46	589
May 16 2024	44.70	-0.06	-0.13%	44.67	44.70	44.60	733
May 15 2024	44.76	0.18	0.40%	44.66	44.76	44.66	200
May 14 2024	44.58	0.72	1.64%	44.24	44.58	44.24	169
May 13 2024	43.86	-0.09	-0.20%	43.86	43.86	43.85	478
May 10 2024	43.95	0.32	0.73%	43.85	43.95	43.71	2,103
May 09 2024	43.6299	0.38	0.88%	43.605	43.6299	43.50	499
May 08 2024	43.25	-0.07	-0.17%	43.19	43.35	43.19	2,306
May 07 2024	43.3215	0.26	0.61%	43.3215	43.3215	43.3215	200
May 06 2024	43.0586	0.55	1.29%	42.88	43.0586	42.88	839
May 03 2024	42.51	0.07	0.17%	42.73	42.73	42.51	2,903
May 02 2024	42.4382	0.59	1.40%	42.21	42.53	42.21	20,356
May 01 2024	41.8524	-0.05	-0.12%	42.01	42.01	41.7644	313
Apr 30 2024	41.9015	-0.57	-1.34%	41.79	41.9015	41.79	133
Apr 29 2024	42.47	0.01	0.03%	42.33	42.47	42.33	225
Apr 26 2024	42.4565	0.19	0.44%	42.22	42.59	42.22	9,453
Apr 25 2024	42.27	0.00	0.00%	41.89	42.27	41.89	146
Apr 24 2024	42.2685	-0.08	-0.19%	42.1889	42.2908	42.0829	1,928
Apr 23 2024	42.35	0.47	1.12%	42.08	42.62	42.08	64
Apr 22 2024	41.88	0.70	1.70%	41.43	46.94	41.43	874
Apr 19 2024	41.1795	0.06	0.14%	41.06	41.1795	41.06	30
Apr 18 2024	41.12	-0.14	-0.34%	41.26	41.52	41.09	2,162
Apr 17 2024	41.26	0.42	1.03%	41.24	41.26	41.24	8
Apr 16 2024	40.84	-0.35	-0.85%	40.88	40.88	40.84	132
Apr 15 2024	41.19	-0.37	-0.89%	41.87	41.9836	41.19	434
Apr 12 2024	41.56	-0.48	-1.14%	41.60	41.8167	41.321	580
Apr 11 2024	42.04	-0.43	-1.02%	42.29	42.29	42.04	326
Apr 10 2024	42.4745	-0.47	-1.10%	42.4745	42.4745	42.4745	19
Apr 09 2024	42.9488	-0.28	-0.65%	42.86	42.9488	42.86	569
Apr 08 2024	43.23	0.59	1.38%	43.15	43.23	43.15	1,085
Apr 05 2024	42.64	-0.04	-0.09%	42.53	42.69	42.53	3,111
Apr 04 2024	42.6781	-0.25	-0.59%	43.4235	43.4235	42.6781	509
Apr 03 2024	42.9316	0.70	1.66%	42.31	42.9316	42.31	2,619
Apr 02 2024	42.23	-0.15	-0.35%	42.11	42.23	42.055	341
Apr 01 2024	42.3785	-0.04	-0.10%	42.43	42.43	42.3785	372
Mar 28 2024	42.4197	-0.09	-0.21%	42.4197	42.4197	42.4197	14
Mar 27 2024	42.51	0.18	0.43%	42.32	42.51	42.32	656
Mar 26 2024	42.33	0.14	0.33%	42.32	42.33	42.32	251
Mar 25 2024	42.19	0.31	0.75%	42.04	42.19	42.00	662
Mar 22 2024	41.8763	-0.20	-0.48%	42.0348	42.0348	41.76	6,897
Mar 21 2024	42.08	0.01	0.02%	42.1447	42.1447	42.08	293
Mar 20 2024	42.07	0.34	0.82%	41.52	42.07	41.52	11

First Trust Eurozone Alp...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions