Australia markets closed

First Trust Emerging Markets AlphaDEX UCITS ETF (FEMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.15+1.02 (+3.40%)
At close: 08:18AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202230.9730.9730.9730.9730.97-
25 May 202230.4230.4230.4230.4230.42-
24 May 202230.2230.2230.2230.2230.22-
23 May 202230.2030.2030.2030.7630.7647
20 May 202230.1230.1230.1230.1230.12-
19 May 202229.9429.9429.9429.9429.94-
18 May 202229.7629.7629.7629.7629.76-
17 May 202230.1330.1330.1330.1330.13-
16 May 202229.4129.4129.4129.4129.41-
13 May 202229.3329.3329.3329.3329.33-
12 May 202228.8028.8028.8029.0329.034,600
11 May 202229.5729.5729.5729.5729.57-
10 May 202229.2629.2629.2629.2629.26-
09 May 202229.5229.5229.5229.5229.52-
06 May 202230.3230.3230.3230.3230.32-
05 May 202230.9830.9830.9830.3830.3866
04 May 202231.1731.1930.9230.9230.921,590
03 May 202231.0931.0931.0931.0931.09-
29 Apr 202231.4031.4031.4031.4031.40-
28 Apr 202231.0631.0631.0631.0631.06-
27 Apr 202230.6330.6330.6330.6330.63-
26 Apr 202230.3030.3030.3030.3030.30-
25 Apr 202230.6730.6730.6730.6730.67-
22 Apr 202231.6831.6831.6831.6831.68-
21 Apr 202232.0632.0632.0632.0632.06-
20 Apr 202232.7932.7932.7932.2932.29700
19 Apr 202232.7132.7132.7132.7132.71-
14 Apr 202233.0233.0233.0233.0233.02-
13 Apr 202232.9932.9932.9932.9932.99-
12 Apr 202232.9632.9632.9632.9632.9655
11 Apr 202232.8032.8032.8032.9232.92466
08 Apr 202233.4333.4333.4333.4333.43-
07 Apr 202232.6932.6932.6932.6932.69-
06 Apr 202233.2533.2533.2533.1533.152,550
05 Apr 202233.6433.6433.6433.5233.52220
04 Apr 202233.8733.8733.8733.9233.921,205
01 Apr 202233.3033.3033.3033.3033.30-
31 Mar 202233.0233.0333.0232.8432.84170
30 Mar 202233.3033.3033.3033.3033.30-
29 Mar 202233.0233.0233.0233.0233.02-
28 Mar 202232.9332.9432.9332.6132.611,300
25 Mar 202232.5732.5732.5732.5832.581,269
24 Mar 202232.9232.9232.9232.9232.92-
23 Mar 202232.6532.6532.6532.6532.65-
22 Mar 202232.7932.8032.7932.6932.691,293
21 Mar 202232.2832.2832.2832.2832.28-
18 Mar 202232.3532.3532.3532.3532.35-
17 Mar 202231.8232.0131.8231.8931.89535
16 Mar 202231.0631.0631.0631.0631.06-
15 Mar 202229.6729.6729.6729.6729.67-
14 Mar 202230.4430.4430.4430.4430.44-
11 Mar 202231.4931.4931.4931.4931.49-
10 Mar 202232.1232.1231.7931.7831.782,136
09 Mar 202231.7931.7931.7931.9231.92614
08 Mar 202231.3331.3331.3331.3331.33-
07 Mar 202232.1632.1632.1632.1332.13192
04 Mar 202232.4932.4932.4932.4932.49-
03 Mar 202233.3333.3333.3333.3333.33-
02 Mar 202233.5833.5833.5833.5133.51560
01 Mar 202232.9232.9732.3332.8032.8012,000
28 Feb 202233.2933.2933.2933.2933.29-
25 Feb 202233.3133.3133.3133.3133.31-
24 Feb 202232.1432.1432.1432.1432.14-
23 Feb 202233.6933.6933.6933.6933.69-
22 Feb 202233.9633.9633.8433.9733.976,304
21 Feb 202234.1534.1534.1534.1534.15-
18 Feb 202234.3634.3634.3634.3634.36-
17 Feb 202234.5634.5634.5634.5634.56-
16 Feb 202234.5434.5434.5434.5434.54-
15 Feb 202234.4434.4434.4434.3734.3767
14 Feb 202234.3734.3734.3733.9933.99228
11 Feb 202235.1035.1035.1035.1035.10-
10 Feb 202235.4435.4435.4435.4435.44-
09 Feb 202234.9734.9734.9734.9734.97-
08 Feb 202234.3834.3834.3834.4934.491,072
07 Feb 202234.0834.0834.0834.0834.08-
04 Feb 202233.5333.5333.5333.5333.53-
03 Feb 202233.4633.4733.4633.5133.515,105
02 Feb 202233.7133.7133.5933.4633.46353
01 Feb 202233.5133.5133.5133.5133.51-
31 Jan 202233.0433.0432.8733.1033.10447
28 Jan 202232.5632.5632.5632.5632.56-
27 Jan 202232.9332.9332.9332.9332.93-
26 Jan 202233.5133.5133.4933.3433.34277
25 Jan 202232.7233.0732.7232.8832.88424
24 Jan 202232.8132.8132.8132.8132.81-
21 Jan 202234.4734.4834.4734.3334.331,270
20 Jan 202234.9734.9734.9734.9734.97-
19 Jan 202234.6034.6034.6034.6034.60-
18 Jan 202234.0134.0134.0134.0134.01-
17 Jan 202234.2234.2234.2234.2234.22-
14 Jan 202234.5334.5334.5334.5334.53-
13 Jan 202234.4434.4434.4434.6734.67113
12 Jan 202234.7434.7434.7434.7434.74-
11 Jan 202234.1034.1034.1034.4934.49820
10 Jan 202233.7833.7833.7833.7833.78-
07 Jan 202233.5833.5833.5833.5833.58-
06 Jan 202233.6333.6333.6333.6333.63-
05 Jan 202233.7933.7933.7433.8733.87420
04 Jan 202233.9233.9233.9233.9233.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...