News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	30.97	30.97	30.97	30.97	30.97	-
25 May 2022	30.42	30.42	30.42	30.42	30.42	-
24 May 2022	30.22	30.22	30.22	30.22	30.22	-
23 May 2022	30.20	30.20	30.20	30.76	30.76	47
20 May 2022	30.12	30.12	30.12	30.12	30.12	-
19 May 2022	29.94	29.94	29.94	29.94	29.94	-
18 May 2022	29.76	29.76	29.76	29.76	29.76	-
17 May 2022	30.13	30.13	30.13	30.13	30.13	-
16 May 2022	29.41	29.41	29.41	29.41	29.41	-
13 May 2022	29.33	29.33	29.33	29.33	29.33	-
12 May 2022	28.80	28.80	28.80	29.03	29.03	4,600
11 May 2022	29.57	29.57	29.57	29.57	29.57	-
10 May 2022	29.26	29.26	29.26	29.26	29.26	-
09 May 2022	29.52	29.52	29.52	29.52	29.52	-
06 May 2022	30.32	30.32	30.32	30.32	30.32	-
05 May 2022	30.98	30.98	30.98	30.38	30.38	66
04 May 2022	31.17	31.19	30.92	30.92	30.92	1,590
03 May 2022	31.09	31.09	31.09	31.09	31.09	-
29 Apr 2022	31.40	31.40	31.40	31.40	31.40	-
28 Apr 2022	31.06	31.06	31.06	31.06	31.06	-
27 Apr 2022	30.63	30.63	30.63	30.63	30.63	-
26 Apr 2022	30.30	30.30	30.30	30.30	30.30	-
25 Apr 2022	30.67	30.67	30.67	30.67	30.67	-
22 Apr 2022	31.68	31.68	31.68	31.68	31.68	-
21 Apr 2022	32.06	32.06	32.06	32.06	32.06	-
20 Apr 2022	32.79	32.79	32.79	32.29	32.29	700
19 Apr 2022	32.71	32.71	32.71	32.71	32.71	-
14 Apr 2022	33.02	33.02	33.02	33.02	33.02	-
13 Apr 2022	32.99	32.99	32.99	32.99	32.99	-
12 Apr 2022	32.96	32.96	32.96	32.96	32.96	55
11 Apr 2022	32.80	32.80	32.80	32.92	32.92	466
08 Apr 2022	33.43	33.43	33.43	33.43	33.43	-
07 Apr 2022	32.69	32.69	32.69	32.69	32.69	-
06 Apr 2022	33.25	33.25	33.25	33.15	33.15	2,550
05 Apr 2022	33.64	33.64	33.64	33.52	33.52	220
04 Apr 2022	33.87	33.87	33.87	33.92	33.92	1,205
01 Apr 2022	33.30	33.30	33.30	33.30	33.30	-
31 Mar 2022	33.02	33.03	33.02	32.84	32.84	170
30 Mar 2022	33.30	33.30	33.30	33.30	33.30	-
29 Mar 2022	33.02	33.02	33.02	33.02	33.02	-
28 Mar 2022	32.93	32.94	32.93	32.61	32.61	1,300
25 Mar 2022	32.57	32.57	32.57	32.58	32.58	1,269
24 Mar 2022	32.92	32.92	32.92	32.92	32.92	-
23 Mar 2022	32.65	32.65	32.65	32.65	32.65	-
22 Mar 2022	32.79	32.80	32.79	32.69	32.69	1,293
21 Mar 2022	32.28	32.28	32.28	32.28	32.28	-
18 Mar 2022	32.35	32.35	32.35	32.35	32.35	-
17 Mar 2022	31.82	32.01	31.82	31.89	31.89	535
16 Mar 2022	31.06	31.06	31.06	31.06	31.06	-
15 Mar 2022	29.67	29.67	29.67	29.67	29.67	-
14 Mar 2022	30.44	30.44	30.44	30.44	30.44	-
11 Mar 2022	31.49	31.49	31.49	31.49	31.49	-
10 Mar 2022	32.12	32.12	31.79	31.78	31.78	2,136
09 Mar 2022	31.79	31.79	31.79	31.92	31.92	614
08 Mar 2022	31.33	31.33	31.33	31.33	31.33	-
07 Mar 2022	32.16	32.16	32.16	32.13	32.13	192
04 Mar 2022	32.49	32.49	32.49	32.49	32.49	-
03 Mar 2022	33.33	33.33	33.33	33.33	33.33	-
02 Mar 2022	33.58	33.58	33.58	33.51	33.51	560
01 Mar 2022	32.92	32.97	32.33	32.80	32.80	12,000
28 Feb 2022	33.29	33.29	33.29	33.29	33.29	-
25 Feb 2022	33.31	33.31	33.31	33.31	33.31	-
24 Feb 2022	32.14	32.14	32.14	32.14	32.14	-
23 Feb 2022	33.69	33.69	33.69	33.69	33.69	-
22 Feb 2022	33.96	33.96	33.84	33.97	33.97	6,304
21 Feb 2022	34.15	34.15	34.15	34.15	34.15	-
18 Feb 2022	34.36	34.36	34.36	34.36	34.36	-
17 Feb 2022	34.56	34.56	34.56	34.56	34.56	-
16 Feb 2022	34.54	34.54	34.54	34.54	34.54	-
15 Feb 2022	34.44	34.44	34.44	34.37	34.37	67
14 Feb 2022	34.37	34.37	34.37	33.99	33.99	228
11 Feb 2022	35.10	35.10	35.10	35.10	35.10	-
10 Feb 2022	35.44	35.44	35.44	35.44	35.44	-
09 Feb 2022	34.97	34.97	34.97	34.97	34.97	-
08 Feb 2022	34.38	34.38	34.38	34.49	34.49	1,072
07 Feb 2022	34.08	34.08	34.08	34.08	34.08	-
04 Feb 2022	33.53	33.53	33.53	33.53	33.53	-
03 Feb 2022	33.46	33.47	33.46	33.51	33.51	5,105
02 Feb 2022	33.71	33.71	33.59	33.46	33.46	353
01 Feb 2022	33.51	33.51	33.51	33.51	33.51	-
31 Jan 2022	33.04	33.04	32.87	33.10	33.10	447
28 Jan 2022	32.56	32.56	32.56	32.56	32.56	-
27 Jan 2022	32.93	32.93	32.93	32.93	32.93	-
26 Jan 2022	33.51	33.51	33.49	33.34	33.34	277
25 Jan 2022	32.72	33.07	32.72	32.88	32.88	424
24 Jan 2022	32.81	32.81	32.81	32.81	32.81	-
21 Jan 2022	34.47	34.48	34.47	34.33	34.33	1,270
20 Jan 2022	34.97	34.97	34.97	34.97	34.97	-
19 Jan 2022	34.60	34.60	34.60	34.60	34.60	-
18 Jan 2022	34.01	34.01	34.01	34.01	34.01	-
17 Jan 2022	34.22	34.22	34.22	34.22	34.22	-
14 Jan 2022	34.53	34.53	34.53	34.53	34.53	-
13 Jan 2022	34.44	34.44	34.44	34.67	34.67	113
12 Jan 2022	34.74	34.74	34.74	34.74	34.74	-
11 Jan 2022	34.10	34.10	34.10	34.49	34.49	820
10 Jan 2022	33.78	33.78	33.78	33.78	33.78	-
07 Jan 2022	33.58	33.58	33.58	33.58	33.58	-
06 Jan 2022	33.63	33.63	33.63	33.63	33.63	-
05 Jan 2022	33.79	33.79	33.74	33.87	33.87	420
04 Jan 2022	33.92	33.92	33.92	33.92	33.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,468.65-90.38(-0.22%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,468.65
-90.38(-0.22%)