Australia markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.11+0.29 (+0.88%)
At close: 11:16AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202432.9932.9932.9933.1133.111
27 Mar 202432.8232.8232.8232.8232.82-
26 Mar 202432.9032.9032.9032.9032.90-
25 Mar 202433.1133.1133.1133.1133.11-
22 Mar 202433.1333.1333.1333.1333.13-
21 Mar 202433.3233.3233.3233.4133.411,883
20 Mar 202432.7032.9632.7032.9632.96696
19 Mar 202432.9232.9232.9232.9232.92-
18 Mar 202432.9732.9732.9732.9732.97-
15 Mar 202433.2833.2832.9633.0433.043,628
14 Mar 202433.3033.3033.3033.2533.25105
13 Mar 202433.4733.4833.4733.3833.38100
12 Mar 202433.6633.6633.6633.6633.66-
11 Mar 202433.6233.6233.6233.6233.62-
08 Mar 202433.6033.6133.6033.5633.56200
07 Mar 202433.5033.5033.5033.5033.50-
06 Mar 202433.4933.4933.4933.4933.49-
05 Mar 202433.2933.2933.2933.2933.29-
04 Mar 202433.4833.4833.4833.4833.48-
01 Mar 202433.6733.6733.6733.6733.67-
29 Feb 202433.3833.3833.3833.3833.38-
28 Feb 202433.3133.3233.2233.0933.092,173
27 Feb 202433.7533.7533.7533.7533.75153
26 Feb 202433.5133.5133.5133.5133.51-
23 Feb 202433.5433.7033.5433.7033.70242
22 Feb 202433.9533.9533.3533.3533.3567
21 Feb 202433.3333.3333.3333.3333.33-
20 Feb 202433.1433.4633.1433.4633.461,053
19 Feb 202432.9932.9932.9932.9932.99-
16 Feb 202433.0233.0233.0233.0233.02-
15 Feb 202432.6032.6032.6032.7932.79114
14 Feb 202432.5032.5032.5032.6732.67680
13 Feb 202432.4532.4532.2232.4532.45328
12 Feb 202433.0833.0833.0833.0833.08-
09 Feb 202432.8032.8032.8032.8032.80339
08 Feb 202432.9332.9332.9332.9332.93-
07 Feb 202433.0033.0032.7632.8832.883,531
06 Feb 202432.8732.8732.8732.8732.87-
05 Feb 202432.1332.1332.1232.2532.25612
02 Feb 202432.6132.6132.6132.3532.3568
01 Feb 202432.6032.6032.6032.6032.60-
31 Jan 202432.5132.5132.5132.5132.51-
30 Jan 202432.4732.4732.4732.3532.3547
29 Jan 202432.3232.3232.3232.3232.32-
26 Jan 202432.3532.3532.3532.3532.35-
25 Jan 202432.1132.1132.1132.1132.11-
24 Jan 202432.1932.1932.1932.1032.10257
23 Jan 202431.1731.1731.1631.3431.343,944
22 Jan 202431.3831.3831.3831.3831.38-
19 Jan 202431.1431.1431.1431.1431.14139
18 Jan 202431.2531.2531.2531.2531.25-
17 Jan 202431.2831.2831.2831.2831.28149
16 Jan 202431.8231.8231.8231.8231.82-
15 Jan 202432.2232.2232.2232.2232.22-
12 Jan 202432.3832.4432.3832.4432.448
11 Jan 202431.9631.9631.9631.6531.6568
10 Jan 202431.6831.6831.6831.6831.68-
09 Jan 202431.7231.7231.7231.7231.72-
08 Jan 202432.0632.0631.9432.1932.19736
05 Jan 202432.1332.1332.1332.1332.13-
04 Jan 202431.9431.9431.9431.9431.94-
03 Jan 202431.6931.6931.6931.6931.69-
02 Jan 202432.0032.0031.9631.8331.83136
29 Dec 202332.1032.1032.1032.1032.10-
28 Dec 202332.0932.0932.0932.0932.09-
27 Dec 202331.8231.8231.8231.8231.82-
22 Dec 202331.6031.6031.6031.7031.70350
21 Dec 202331.6031.6031.6031.6031.60-
20 Dec 202331.0931.0931.0931.2731.27420
19 Dec 202331.4931.4931.4931.4931.49-
18 Dec 202331.1931.1931.1931.1931.19-
15 Dec 202331.5031.5031.5031.5031.5072
14 Dec 202330.9830.9830.9831.2831.2863
13 Dec 202330.2530.2530.2530.2530.25-
12 Dec 202330.4230.4230.4230.4230.42-
11 Dec 202330.3830.3830.3830.3830.38-
08 Dec 202330.3730.3730.3730.3830.38386
07 Dec 202330.3230.3230.3230.3230.3241
06 Dec 202330.5030.5030.5030.5030.50-
05 Dec 202330.3830.3830.3830.3830.382,791
04 Dec 202330.3830.3830.3830.3830.38-
01 Dec 202330.5530.5530.5530.5530.55-
30 Nov 202330.2530.2530.2530.2530.25-
29 Nov 202330.4230.4230.4230.4230.42-
28 Nov 202330.6430.6430.6430.6430.64-
27 Nov 202330.3230.3230.3230.3230.32-
24 Nov 202330.3630.3630.3630.3630.36-
23 Nov 202330.3830.3830.3830.3830.38-
22 Nov 202330.2130.2130.2130.2330.23701
21 Nov 202330.6730.6730.6730.4830.48130
20 Nov 202330.7130.7130.7130.7030.70294
17 Nov 202330.3230.3230.3230.3230.32-
16 Nov 202330.1730.1730.1730.1730.17-
15 Nov 202330.6030.6030.6030.5030.50400
14 Nov 202330.2630.2630.2630.2630.26-
13 Nov 202329.5029.5029.5029.5029.50-
10 Nov 202329.3429.3429.3429.4529.45680
09 Nov 202329.5629.5629.5629.6729.67767
08 Nov 202329.5029.5029.5029.5029.50-
07 Nov 202329.6429.6429.6429.6429.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...