First Trust Exchange-Traded AlphDEX Fund II First Trust Eurozone AlphaDEX ETF Historical Stock Prices

FEUZ 
$31.58
*  
0.98
3.2%
Get FEUZ Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FEUZ now
Exchange:NASDAQ

Community Rating:
View:    FEUZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 31.60 31.58 31.58 425
12/06/2016 31.58 31.6 31.58 31.58 425
12/05/2016 30.6 30.6 30.6 30.6 00
12/02/2016 30.5 30.68 30.4356 30.6 4,700
12/01/2016 30.5336 30.5336 30.5336 30.5336 00
11/30/2016 30.7 30.7 30.5336 30.5336 772
11/29/2016 30.7561 30.7561 30.7561 30.7561 00
11/28/2016 30.7561 30.7561 30.7561 30.7561 00
11/25/2016 30.7561 30.7561 30.7561 30.7561 00
11/23/2016 30.7561 30.7561 30.7561 30.7561 00
11/22/2016 30.7561 30.7561 30.7561 30.7561 420
11/21/2016 30.57 30.57 30.57 30.57 100
11/18/2016 30.4612 30.4612 30.4612 30.4612 00
11/17/2016 30.5049 30.5049 30.4612 30.4612 338
11/16/2016 30.855 30.855 30.855 30.855 00
11/15/2016 30.855 30.855 30.855 30.855 586
11/14/2016 31.0373 31.0373 31.0373 31.0373 00
11/11/2016 31.0373 31.0373 31.0373 31.0373 860
11/10/2016 31.53 31.53 31.53 31.53 00
11/09/2016 31.51 31.53 31.51 31.53 416
11/08/2016 31.1367 31.1367 31.1367 31.1367 00
11/07/2016 31.1367 31.1367 31.1367 31.1367 00
11/04/2016 31.1367 31.1367 31.1367 31.1367 715
11/03/2016 31.52 31.53 31.35 31.512 7,257
11/02/2016 31.9 31.9 31.9 31.9 00
11/01/2016 31.93 31.93 31.9 31.9 647
10/31/2016 31.7776 31.95 31.7776 31.95 900
10/28/2016 31.77 31.77 31.77 31.77 00
10/27/2016 31.86 31.86 31.77 31.77 300
10/26/2016 31.6136 31.6136 31.6046 31.6046 417
10/25/2016 31.7033 31.86 31.7033 31.86 1,302
10/24/2016 31.86 31.8894 31.86 31.8894 800
10/21/2016 31.75 31.76 31.75 31.76 285
10/20/2016 31.9116 31.9116 31.9116 31.9116 00
10/19/2016 31.94 31.94 31.9116 31.9116 764
10/18/2016 31.4872 31.4872 31.4872 31.4872 00
10/17/2016 31.4872 31.4872 31.4872 31.4872 00
10/14/2016 31.4872 31.4872 31.4872 31.4872 208
10/13/2016 31.87 31.87 31.87 31.87 00
10/12/2016 31.87 31.87 31.87 31.87 00
10/11/2016 31.5701 32.0379 31.5701 31.87 2,249
10/10/2016 32.1346 32.2 32.1001 32.1001 1,352
10/07/2016 31.99 32.02 31.99 31.99 2,600
10/06/2016 32.45 32.45 32.45 32.45 00
10/05/2016 32.1842 32.48 32.1842 32.45 3,002
10/04/2016 32.197 32.22 32.197 32.22 460
10/03/2016 31.94 32.3 31.94 32.28 999
09/30/2016 31.79 31.79 31.79 31.79 00
09/29/2016 31.79 31.79 31.79 31.79 164
09/28/2016 32.0792 32.46 32.0792 32.46 1,332
09/27/2016 32.01 32.07 31.87 32.07 517
09/26/2016 32.425 32.425 32.425 32.425 00
09/23/2016 32.425 32.425 32.425 32.425 616
09/22/2016 32.43 32.87 32.43 32.71 2,535
09/21/2016 31.8438 31.862 31.8438 31.862 487
09/20/2016 31.7701 31.7701 31.7701 31.7701 00
09/19/2016 31.7725 31.7725 31.7701 31.7701 261
09/16/2016 31.7499 31.7499 31.7499 31.7499 283
09/15/2016 32.0832 32.0832 32.0832 32.0832 102
09/14/2016 31.6671 31.6671 31.6671 31.6671 00
09/13/2016 31.6671 31.6671 31.6671 31.6671 398
09/12/2016 32.26 32.27 32.26 32.27 355
09/09/2016 32.7901 32.7901 32.7901 32.7901 00
09/08/2016 32.7901 32.7901 32.7901 32.7901 00
09/07/2016 32.9118 33.0699 32.78 32.7901 1,537
09/06/2016 32.35 32.35 32.35 32.35 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?