Quantcast

First Trust Eurozone AlphaDEX ETF Historical Stock Prices

FEUZ 
$37.7928
*  
unch
unch
Get FEUZ Alerts
*Delayed - data as of May 22, 2019 10:11 ET  -  Find a broker to begin trading FEUZ now
Exchange:NASDAQ

Community Rating:
View:    FEUZ Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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.
10:11 37.85 N/A N/A 37.7928 0
05/21/2019 37.77 37.9152 37.606 37.7928 10,156
05/20/2019 37.63 37.89 37.3684 37.4516 4,325
05/17/2019 38.04 38.1522 37.8232 37.9714 1,305
05/16/2019 38.074 38.49 38.0532 38.49 4,697
05/15/2019 37.4 37.91 37.4 37.763 2,434
05/14/2019 37.7035 37.81 37.5674 37.81 2,925
05/13/2019 37.37 37.56 37.37 37.56 2,440
05/10/2019 38.12 38.4073 38.0715 38.4073 2,403
05/09/2019 37.7 37.98 37.626 37.9044 3,999
05/08/2019 38.2899 38.3059 38.01 38.3 2,738
05/07/2019 38.39 38.39 37.87 37.99 5,647
05/06/2019 38.34 38.6599 38.1717 38.6244 4,297
05/03/2019 39.05 39.29 38.943 39.1573 2,991
05/02/2019 38.8001 39.18 38.8001 39 1,815
05/01/2019 39.4463 39.54 39.285 39.5325 1,904
04/30/2019 39.257 39.56 39.257 39.56 3,437
04/29/2019 39.14 39.54 39.1294 39.54 10,646
04/26/2019 39.03 39.4165 39.03 39.4165 1,400
04/25/2019 39.1626 39.211 38.9263 38.9263 1,050
04/24/2019 39.44 39.44 39.1234 39.26 7,446
04/23/2019 39.47 39.64 39.39 39.64 26,822
04/22/2019 39.65 39.7628 39.4101 39.7379 4,844
04/18/2019 39.55 39.755 39.55 39.75 81,283
04/17/2019 39.7173 39.7173 39.6326 39.6326 4,459
04/16/2019 39.56 39.6162 39.386 39.4419 3,670
04/15/2019 39.3792 39.4459 39.2301 39.4181 2,417
04/12/2019 39.39 39.39 39.2151 39.359 2,709
04/11/2019 38.93 39.1363 38.89 38.9649 4,265
04/10/2019 38.823 38.8899 38.791 38.8899 1,739
04/09/2019 38.85 38.965 38.4929 38.4929 3,160
04/08/2019 39.06 39.0784 38.9301 38.9798 4,155
04/05/2019 38.9436 39.06 38.895 38.96 1,294
04/04/2019 38.94 38.94 38.7801 38.9354 1,012
04/03/2019 38.96 39.1064 38.7359 38.9901 1,526
04/02/2019 38.4649 38.4649 38.2501 38.3301 5,338
04/01/2019 38.3 38.3838 38.2901 38.37 2,748
03/29/2019 37.77 37.7999 37.6806 37.75 4,568
03/28/2019 37.555 37.555 37.43 37.5019 1,847
03/27/2019 37.4877 37.79 37.424 37.6003 1,941
03/26/2019 37.5886 37.8 37.4601 37.6808 9,391
03/25/2019 37.89 37.89 37.505 37.5883 973
03/22/2019 37.93 38.0499 37.6301 37.71 6,705
03/21/2019 38.4759 38.7599 38.23 38.6667 6,496
03/20/2019 38.71 38.765 38.37 38.765 3,784
03/19/2019 38.99 39.068 38.924 38.994 7,186
03/18/2019 38.52 38.6996 38.4001 38.57 4,338
03/15/2019 38.39 38.58 38.2 38.4954 6,251
03/14/2019 38.0393 38.104 37.92 37.97 18,282
03/13/2019 37.8584 38.04 37.8584 37.9961 1,320
03/12/2019 37.742 37.92 37.49 37.8381 10,863
03/11/2019 37.5633 37.8035 37.29 37.4201 4,110
03/08/2019 37.2868 37.2868 37.1001 37.2755 1,837
03/07/2019 37.69 37.69 37.625 37.625 487
03/06/2019 38.23 38.378 38.23 38.378 656
03/05/2019 38.0401 38.355 38.0401 38.0401 1,798
03/04/2019 38.3994 38.5499 38.16 38.23 6,143
03/01/2019 38.4 38.6 38.3146 38.3964 1,949
02/28/2019 37.84 38.0939 37.8266 38.0939 4,273
02/27/2019 37.8801 37.8801 37.75 37.77 2,955
02/26/2019 37.88 38.1347 37.88 38.0359 6,056
02/25/2019 37.94 37.9899 37.61 37.78 2,566
02/22/2019 37.8752 37.8752 37.5077 37.5077 2,318
02/21/2019 37.62 37.7387 37.4 37.5051 3,901
*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?



Smart Portfolio