First Trust Eurozone AlphaDEX UCITS ETF Class B Shares (FEUD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,312.75 | 3,312.75 | 3,312.75 | 3,312.75 | 3,312.75 | - |
| 25 Apr 2024 | 3,280.32 | 3,280.32 | 3,280.32 | 3,278.50 | 3,278.50 | 95 |
| 24 Apr 2024 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | - |
| 23 Apr 2024 | 3,313.75 | 3,313.75 | 3,313.75 | 3,313.75 | 3,313.75 | - |
| 22 Apr 2024 | 3,274.00 | 3,276.16 | 3,274.00 | 3,274.00 | 3,274.00 | 347 |
| 19 Apr 2024 | 3,228.50 | 3,228.50 | 3,228.50 | 3,228.50 | 3,228.50 | 390 |
| 18 Apr 2024 | 3,212.51 | 3,216.00 | 3,212.51 | 3,235.00 | 3,235.00 | 2,563 |
| 17 Apr 2024 | 3,201.00 | 3,214.50 | 3,201.00 | 3,208.25 | 3,208.25 | 239 |
| 16 Apr 2024 | 3,191.00 | 3,209.00 | 3,187.50 | 3,207.00 | 3,207.00 | 7,232 |
| 15 Apr 2024 | 3,248.18 | 3,275.50 | 3,248.18 | 3,246.00 | 3,246.00 | 814 |
| 12 Apr 2024 | 3,274.72 | 3,287.28 | 3,256.50 | 3,251.75 | 3,251.75 | 1,122 |
| 11 Apr 2024 | 3,277.65 | 3,284.83 | 3,269.50 | 3,257.00 | 3,257.00 | 677 |
| 10 Apr 2024 | 3,293.75 | 3,293.75 | 3,293.75 | 3,293.75 | 3,293.75 | - |
| 09 Apr 2024 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | - |
| 08 Apr 2024 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | - |
| 05 Apr 2024 | 3,266.74 | 3,266.74 | 3,266.74 | 3,287.00 | 3,287.00 | 390 |
| 04 Apr 2024 | 3,321.08 | 3,321.08 | 3,319.50 | 3,318.25 | 3,318.25 | 1,218 |
| 03 Apr 2024 | 3,277.36 | 3,288.14 | 3,277.36 | 3,298.00 | 3,298.00 | 1,388 |
| 02 Apr 2024 | 3,270.00 | 3,277.32 | 3,270.00 | 3,263.50 | 3,263.50 | 1,820 |
| 28 Mar 2024 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | - |
| 27 Mar 2024 | 3,273.25 | 3,273.25 | 3,273.25 | 3,273.25 | 3,273.25 | - |
| 26 Mar 2024 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | - |
| 25 Mar 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,242.75 | 3,242.75 | 2,192 |
| 22 Mar 2024 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | - |
| 21 Mar 2024 | 3,226.75 | 3,226.75 | 3,226.75 | 3,226.75 | 3,226.75 | - |
| 20 Mar 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | - |
| 19 Mar 2024 | 3,188.25 | 3,188.25 | 3,188.25 | 3,188.25 | 3,188.25 | - |
| 18 Mar 2024 | 3,172.25 | 3,172.25 | 3,172.25 | 3,172.25 | 3,172.25 | - |
| 15 Mar 2024 | 3,166.19 | 3,166.19 | 3,166.19 | 3,174.50 | 3,174.50 | 264 |
| 14 Mar 2024 | 3,149.75 | 3,149.75 | 3,149.75 | 3,149.75 | 3,149.75 | - |
| 13 Mar 2024 | 3,157.14 | 3,157.14 | 3,157.14 | 3,160.25 | 3,160.25 | 252 |
| 12 Mar 2024 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | - |
| 11 Mar 2024 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | - |
| 08 Mar 2024 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | - |
| 07 Mar 2024 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | - |
| 06 Mar 2024 | 3,131.25 | 3,131.25 | 3,131.25 | 3,131.25 | 3,131.25 | - |
| 05 Mar 2024 | 3,115.25 | 3,115.25 | 3,115.25 | 3,115.25 | 3,115.25 | - |
| 04 Mar 2024 | 3,121.75 | 3,121.75 | 3,121.75 | 3,121.75 | 3,121.75 | - |
| 01 Mar 2024 | 3,129.75 | 3,129.75 | 3,129.75 | 3,129.75 | 3,129.75 | - |
| 29 Feb 2024 | 3,131.88 | 3,131.88 | 3,120.12 | 3,114.75 | 3,114.75 | 17 |
| 28 Feb 2024 | 3,125.50 | 3,125.50 | 3,125.50 | 3,125.50 | 3,125.50 | - |
| 27 Feb 2024 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | - |
| 26 Feb 2024 | 3,113.25 | 3,113.25 | 3,113.25 | 3,113.25 | 3,113.25 | - |
| 23 Feb 2024 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | - |
| 22 Feb 2024 | 3,113.00 | 3,114.59 | 3,113.00 | 3,118.75 | 3,118.75 | 1,277 |
| 21 Feb 2024 | 3,086.50 | 3,086.50 | 3,086.50 | 3,086.50 | 3,086.50 | - |
| 20 Feb 2024 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | - |
| 19 Feb 2024 | 3,055.12 | 3,055.12 | 3,055.12 | 3,072.50 | 3,072.50 | 4 |
| 16 Feb 2024 | 3,077.75 | 3,077.75 | 3,077.75 | 3,077.75 | 3,077.75 | - |
| 15 Feb 2024 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | - |
| 14 Feb 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | - |
| 13 Feb 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | - |
| 12 Feb 2024 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | - |
| 09 Feb 2024 | 3,035.13 | 3,035.13 | 3,035.13 | 3,033.75 | 3,033.75 | 43 |
| 08 Feb 2024 | 3,041.50 | 3,041.50 | 3,041.50 | 3,041.50 | 3,041.50 | - |
| 07 Feb 2024 | 3,036.50 | 3,038.41 | 3,036.50 | 3,032.00 | 3,032.00 | 296 |
| 06 Feb 2024 | 3,065.36 | 3,065.36 | 3,065.36 | 3,067.50 | 3,067.50 | 45 |
| 05 Feb 2024 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | - |
| 02 Feb 2024 | 3,057.75 | 3,057.75 | 3,057.75 | 3,057.75 | 3,057.75 | - |
| 01 Feb 2024 | 3,043.75 | 3,043.75 | 3,043.75 | 3,043.75 | 3,043.75 | - |
| 31 Jan 2024 | 3,072.25 | 3,072.25 | 3,072.25 | 3,072.25 | 3,072.25 | - |
| 30 Jan 2024 | 3,071.00 | 3,072.11 | 3,071.00 | 3,076.00 | 3,076.00 | 230 |
| 29 Jan 2024 | 3,032.00 | 3,032.00 | 3,026.00 | 3,047.50 | 3,047.50 | 6,101 |
| 26 Jan 2024 | 3,042.00 | 3,051.64 | 3,041.49 | 3,064.50 | 3,064.50 | 340 |
| 25 Jan 2024 | 3,032.50 | 3,038.92 | 3,032.03 | 3,044.00 | 3,044.00 | 2,004 |
| 24 Jan 2024 | 3,057.25 | 3,057.25 | 3,057.25 | 3,057.25 | 3,057.25 | - |
| 23 Jan 2024 | 3,029.75 | 3,029.75 | 3,029.75 | 3,029.75 | 3,029.75 | - |
| 22 Jan 2024 | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | - |
| 19 Jan 2024 | 3,011.75 | 3,011.75 | 3,011.75 | 3,011.75 | 3,011.75 | - |
| 18 Jan 2024 | 3,014.25 | 3,014.25 | 3,014.25 | 3,014.25 | 3,014.25 | - |
| 17 Jan 2024 | 2,998.00 | 2,998.00 | 2,997.50 | 2,994.75 | 2,994.75 | 2,208 |
| 16 Jan 2024 | 3,033.25 | 3,033.25 | 3,033.25 | 3,033.25 | 3,033.25 | - |
| 15 Jan 2024 | 3,059.50 | 3,059.50 | 3,059.50 | 3,059.50 | 3,059.50 | - |
| 12 Jan 2024 | 3,063.25 | 3,063.25 | 3,063.25 | 3,063.25 | 3,063.25 | - |
| 11 Jan 2024 | 3,056.50 | 3,056.50 | 3,056.50 | 3,056.50 | 3,056.50 | - |
| 10 Jan 2024 | 3,079.25 | 3,079.25 | 3,079.25 | 3,079.25 | 3,079.25 | - |
| 09 Jan 2024 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | - |
| 08 Jan 2024 | 3,091.50 | 3,091.50 | 3,091.50 | 3,091.50 | 3,091.50 | - |
| 05 Jan 2024 | 3,050.63 | 3,050.63 | 3,050.63 | 3,079.75 | 3,079.75 | 176 |
| 04 Jan 2024 | 3,050.69 | 3,075.60 | 3,050.69 | 3,085.00 | 3,085.00 | 192 |
| 03 Jan 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | - |
| 02 Jan 2024 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | - |
| 29 Dec 2023 | 3,096.75 | 3,096.75 | 3,096.75 | 3,096.75 | 3,096.75 | - |
| 28 Dec 2023 | 3,090.25 | 3,090.25 | 3,090.25 | 3,090.25 | 3,090.25 | - |
| 27 Dec 2023 | 3,095.14 | 3,095.14 | 3,095.14 | 3,098.50 | 3,098.50 | 6 |
| 22 Dec 2023 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | - |
| 21 Dec 2023 | 3,095.25 | 3,095.25 | 3,095.25 | 3,095.25 | 3,095.25 | - |
| 20 Dec 2023 | 3,086.50 | 3,086.50 | 3,082.58 | 3,094.75 | 3,094.75 | 84 |
| 19 Dec 2023 | 3,056.00 | 3,058.78 | 3,056.00 | 3,068.00 | 3,068.00 | 942 |
| 18 Dec 2023 | 3,064.63 | 3,064.63 | 3,064.63 | 3,066.75 | 3,066.75 | 5 |
| 15 Dec 2023 | 3,068.50 | 3,075.86 | 3,068.50 | 3,062.25 | 3,062.25 | 787 |
| 14 Dec 2023 | 3,075.25 | 3,075.25 | 3,075.25 | 3,075.25 | 3,075.25 | - |
| 13 Dec 2023 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | - |
| 12 Dec 2023 | 3,036.00 | 3,038.35 | 3,036.00 | 3,042.50 | 3,042.50 | 1,453 |
| 11 Dec 2023 | 3,037.50 | 3,037.50 | 3,037.50 | 3,037.50 | 3,037.50 | - |
| 08 Dec 2023 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | - |
| 07 Dec 2023 | 3,014.50 | 3,016.50 | 3,008.50 | 3,016.50 | 3,016.50 | 2,407 |
| 06 Dec 2023 | 3,029.50 | 3,030.00 | 3,016.65 | 3,030.00 | 3,030.00 | 1,203 |
| 05 Dec 2023 | 3,017.75 | 3,017.75 | 3,017.75 | 3,017.75 | 3,017.75 | - |
| 04 Dec 2023 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.