MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEUZ — First Trust Eurozone AlphaDEX
NasdaqFirst Trust Eurozone AlphaDEX
$63.66
+0.77(+1.23%)
- O
- 63.39
- H
- 63.66
- L
- 63.15
- V
- 36.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.66
Period Return+33.1%
Period High$73.02
Period Low$47.36
Avg Daily Volume8.9K
Total Trading Days365
FEUZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.39 | $63.66 | $63.15 | $63.66 | +$0.77 | +1.23% | 36,939 | $63.29 | $63.15 $63.66 |
| Oct 1, 2026 | $63.29 | $63.49 | $62.80 | $62.89 | $-1.43 | -2.22% | 7,302 | $62.96 | $62.80 $63.49 |
| Sep 30, 2026 | $64.31 | $64.31 | $64.31 | $64.31 | $-0.59 | -0.90% | 597 | $64.47 | $64.31 $64.31 |
| Sep 29, 2026 | $64.94 | $65.06 | $64.72 | $64.90 | $-0.75 | -1.14% | 2,082 | $64.91 | $64.72 $65.06 |
| Sep 28, 2026 | $65.23 | $65.66 | $65.23 | $65.65 | $-0.29 | -0.45% | 2,333 | $65.55 | $65.23 $65.66 |
| Sep 25, 2026 | $66.01 | $66.04 | $65.37 | $65.94 | +$0.32 | +0.48% | 4,846 | $65.65 | $65.37 $66.04 |
| Sep 24, 2026 | $65.34 | $65.63 | $65.34 | $65.63 | $-0.46 | -0.70% | 1,065 | $65.48 | $65.34 $65.63 |
| Sep 23, 2026 | $66.40 | $66.43 | $65.28 | $66.09 | $-1.24 | -1.84% | 3,553 | $65.99 | $65.28 $66.43 |
| Sep 22, 2026 | $67.05 | $67.32 | $66.79 | $67.32 | +$0.37 | +0.56% | 2,535 | $66.92 | $66.79 $67.32 |
| Sep 21, 2026 | $66.75 | $66.95 | $66.57 | $66.95 | +$0.44 | +0.66% | 34,142 | $66.52 | $66.57 $66.95 |
| Sep 18, 2026 | $66.33 | $66.61 | $66.05 | $66.51 | $-0.78 | -1.16% | 36,586 | $66.48 | $66.05 $66.61 |
| Sep 17, 2026 | $67.21 | $67.43 | $64.26 | $67.29 | +$0.46 | +0.69% | 4,027 | $66.96 | $64.26 $67.43 |
| Sep 16, 2026 | $67.09 | $67.09 | $66.83 | $66.83 | $-0.07 | -0.11% | 522 | $67.02 | $66.83 $67.09 |
| Sep 15, 2026 | $66.90 | $66.90 | $66.90 | $66.90 | +$0.21 | +0.31% | 353 | $66.63 | $66.90 $66.90 |
| Sep 14, 2026 | $66.54 | $66.69 | $66.54 | $66.69 | $-1.13 | -1.67% | 563 | $66.62 | $66.54 $66.69 |
| Sep 11, 2026 | $67.77 | $67.83 | $67.59 | $67.83 | +$0.19 | +0.28% | 1,015 | $67.77 | $67.59 $67.83 |
| Sep 10, 2026 | $67.68 | $67.68 | $67.63 | $67.63 | $-0.76 | -1.11% | 2,738 | $67.66 | $67.63 $67.68 |
| Sep 9, 2026 | $68.49 | $68.49 | $68.39 | $68.39 | $-0.30 | -0.43% | 1,278 | $68.42 | $68.39 $68.49 |
| Sep 8, 2026 | $68.69 | $68.69 | $68.69 | $68.69 | +$0.06 | +0.09% | 171 | $68.93 | $68.69 $68.69 |
| Sep 4, 2026 | $68.47 | $68.63 | $68.47 | $68.63 | +$0.19 | +0.28% | 462 | $68.59 | $68.47 $68.63 |
| Sep 3, 2026 | $68.23 | $68.46 | $67.92 | $68.44 | +$0.74 | +1.09% | 1,829 | $68.16 | $67.92 $68.46 |
| Sep 2, 2026 | $67.77 | $67.94 | $67.53 | $67.70 | $-0.10 | -0.15% | 7,830 | $67.68 | $67.53 $67.94 |
| Sep 1, 2026 | $68.00 | $68.00 | $66.69 | $67.80 | $-0.67 | -0.98% | 4,373 | $67.73 | $66.69 $68.00 |
| Aug 31, 2026 | $68.59 | $68.59 | $67.30 | $68.47 | $-0.16 | -0.24% | 6,389 | $68.13 | $67.30 $68.59 |
| Aug 28, 2026 | $68.70 | $68.71 | $68.35 | $68.64 | $-0.25 | -0.36% | 2,751 | $68.48 | $68.35 $68.71 |
| Aug 27, 2026 | $68.89 | $68.89 | $68.89 | $68.89 | $-0.22 | -0.32% | 309 | $68.74 | $68.89 $68.89 |
| Aug 26, 2026 | $69.35 | $69.41 | $68.96 | $69.11 | +$0.04 | +0.05% | 2,028 | $69.23 | $68.96 $69.41 |
| Aug 25, 2026 | $69.19 | $69.19 | $68.95 | $69.07 | +$0.36 | +0.52% | 4,426 | $69.10 | $68.95 $69.19 |
| Aug 24, 2026 | $68.65 | $68.71 | $68.65 | $68.71 | $-0.10 | -0.15% | 1,095 | $68.69 | $68.65 $68.71 |
| Aug 21, 2026 | $68.92 | $68.92 | $68.82 | $68.82 | +$0.51 | +0.74% | 919 | $68.87 | $68.82 $68.92 |