First Trust US Large Cap Core AlphaDEX UCITS ETF Class A USD (FEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:13AM BST. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | 6,369.54 | 6,369.54 | 6,369.54 | 6,409.50 | 6,409.50 | 464 |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | 6,356.00 | 6,364.52 | 6,356.00 | 6,346.50 | 6,346.50 | 551 |
| 27 Sept 2024 | 6,363.00 | 6,366.49 | 6,352.50 | 6,382.50 | 6,382.50 | 3,019 |
| 26 Sept 2024 | 6,343.00 | 6,355.50 | 6,322.00 | 6,332.50 | 6,332.50 | 795 |
| 25 Sept 2024 | 6,335.00 | 6,354.25 | 6,334.00 | 6,343.00 | 6,343.00 | 5,714 |
| 24 Sept 2024 | 6,365.10 | 6,365.10 | 6,353.79 | 6,352.00 | 6,352.00 | 204 |
| 23 Sept 2024 | 6,363.69 | 6,363.69 | 6,363.69 | 6,351.00 | 6,351.00 | 600 |
| 20 Sept 2024 | 6,336.00 | 6,336.00 | 6,336.00 | 6,336.00 | 6,336.00 | - |
| 19 Sept 2024 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | - |
| 18 Sept 2024 | 6,323.00 | 6,345.57 | 6,323.00 | 6,337.00 | 6,337.00 | 3,666 |
| 17 Sept 2024 | 6,377.00 | 6,377.00 | 6,377.00 | 6,377.00 | 6,377.00 | - |
| 16 Sept 2024 | 6,312.00 | 6,312.00 | 6,295.00 | 6,295.00 | 6,295.00 | 271 |
| 13 Sept 2024 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | - |
| 12 Sept 2024 | 6,248.00 | 6,248.00 | 6,248.00 | 6,247.50 | 6,247.50 | 2,000 |
| 11 Sept 2024 | 6,185.00 | 6,185.00 | 6,151.51 | 6,148.50 | 6,148.50 | 5,564 |
| 10 Sept 2024 | 6,215.50 | 6,215.50 | 6,215.50 | 6,215.50 | 6,215.50 | - |
| 09 Sept 2024 | 6,217.00 | 6,217.00 | 6,186.46 | 6,216.50 | 6,216.50 | 901 |
| 06 Sept 2024 | 6,139.00 | 6,139.00 | 6,139.00 | 6,139.00 | 6,139.00 | - |
| 05 Sept 2024 | 6,254.42 | 6,254.42 | 6,229.63 | 6,189.50 | 6,189.50 | 2,289 |
| 04 Sept 2024 | 6,260.00 | 6,262.00 | 6,255.00 | 6,260.50 | 6,260.50 | 4,966 |
| 03 Sept 2024 | 6,344.00 | 6,344.00 | 6,343.00 | 6,329.50 | 6,329.50 | 414 |
| 02 Sept 2024 | 6,329.00 | 6,359.98 | 6,329.00 | 6,351.00 | 6,351.00 | 352 |
| 30 Aug 2024 | 6,322.00 | 6,322.00 | 6,322.00 | 6,322.00 | 6,322.00 | - |
| 29 Aug 2024 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | - |
| 28 Aug 2024 | 6,260.08 | 6,260.08 | 6,260.08 | 6,273.00 | 6,273.00 | 4,550 |
| 27 Aug 2024 | 6,288.65 | 6,288.65 | 6,265.02 | 6,261.50 | 6,261.50 | 857 |
| 23 Aug 2024 | 6,306.00 | 6,306.00 | 6,306.00 | 6,279.50 | 6,279.50 | 32 |
| 22 Aug 2024 | 6,276.00 | 6,276.00 | 6,276.00 | 6,276.00 | 6,276.00 | - |
| 21 Aug 2024 | 6,268.66 | 6,278.88 | 6,268.66 | 6,275.00 | 6,275.00 | 8,744 |
| 20 Aug 2024 | 6,269.50 | 6,269.50 | 6,269.50 | 6,269.50 | 6,269.50 | - |
| 19 Aug 2024 | 6,284.11 | 6,298.88 | 6,284.11 | 6,301.50 | 6,301.50 | 437 |
| 16 Aug 2024 | 6,322.00 | 6,322.00 | 6,275.00 | 6,292.50 | 6,292.50 | 621 |
| 15 Aug 2024 | 6,297.00 | 6,297.00 | 6,297.00 | 6,310.00 | 6,310.00 | 256 |
| 14 Aug 2024 | 6,227.00 | 6,227.00 | 6,212.15 | 6,227.00 | 6,227.00 | 2,215 |
| 13 Aug 2024 | 6,184.44 | 6,184.44 | 6,184.44 | 6,192.00 | 6,192.00 | 270 |
| 12 Aug 2024 | 6,226.05 | 6,226.05 | 6,210.00 | 6,189.00 | 6,189.00 | 605 |
| 09 Aug 2024 | 6,213.00 | 6,213.00 | 6,183.76 | 6,195.00 | 6,195.00 | 301 |
| 08 Aug 2024 | 6,168.00 | 6,206.50 | 6,168.00 | 6,197.50 | 6,197.50 | 1,250 |
| 07 Aug 2024 | 6,167.00 | 6,213.02 | 6,167.00 | 6,214.00 | 6,214.00 | 2,107 |
| 06 Aug 2024 | 6,101.00 | 6,111.00 | 6,101.00 | 6,137.50 | 6,137.50 | 4,986 |
| 05 Aug 2024 | 6,044.00 | 6,044.00 | 6,044.00 | 6,044.00 | 6,044.00 | - |
| 02 Aug 2024 | 6,210.00 | 6,210.00 | 6,118.00 | 6,115.50 | 6,115.50 | 170 |
| 01 Aug 2024 | 6,420.06 | 6,420.06 | 6,420.06 | 6,332.00 | 6,332.00 | 46 |
| 31 July 2024 | 6,383.87 | 6,383.87 | 6,383.87 | 6,389.50 | 6,389.50 | 2,460 |
| 30 July 2024 | 6,341.50 | 6,341.50 | 6,341.50 | 6,341.50 | 6,341.50 | - |
| 29 July 2024 | 6,304.00 | 6,330.40 | 6,301.15 | 6,296.50 | 6,296.50 | 484 |
| 26 July 2024 | 6,303.00 | 6,303.00 | 6,303.00 | 6,297.50 | 6,297.50 | 149 |
| 25 July 2024 | 6,203.69 | 6,203.69 | 6,203.69 | 6,255.00 | 6,255.00 | 250 |
| 24 July 2024 | 6,276.81 | 6,276.81 | 6,276.81 | 6,234.50 | 6,234.50 | 1,561 |
| 23 July 2024 | 6,289.00 | 6,306.00 | 6,275.89 | 6,291.00 | 6,291.00 | 1,622 |
| 22 July 2024 | 6,271.40 | 6,271.40 | 6,271.40 | 6,267.50 | 6,267.50 | 266 |
| 19 July 2024 | 6,244.50 | 6,244.50 | 6,244.50 | 6,244.50 | 6,244.50 | - |
| 18 July 2024 | 6,294.00 | 6,294.00 | 6,294.00 | 6,321.50 | 6,321.50 | 2,000 |
| 17 July 2024 | 6,291.00 | 6,312.56 | 6,291.00 | 6,314.50 | 6,314.50 | 2,351 |
| 16 July 2024 | 6,271.88 | 6,271.88 | 6,271.88 | 6,337.50 | 6,337.50 | 25 |
| 15 July 2024 | 6,265.00 | 6,265.00 | 6,249.82 | 6,277.00 | 6,277.00 | 1,000 |
| 12 July 2024 | 6,252.00 | 6,252.00 | 6,252.00 | 6,252.00 | 6,252.00 | - |
| 11 July 2024 | 6,198.86 | 6,198.86 | 6,195.99 | 6,232.00 | 6,232.00 | 223 |
| 10 July 2024 | 6,177.44 | 6,177.44 | 6,177.44 | 6,173.50 | 6,173.50 | 1,793 |
| 09 July 2024 | 6,188.00 | 6,190.28 | 6,176.00 | 6,176.00 | 6,176.00 | 785 |
| 08 July 2024 | 6,164.29 | 6,167.94 | 6,164.29 | 6,178.50 | 6,178.50 | 661 |
| 05 July 2024 | 6,148.00 | 6,195.62 | 6,146.52 | 6,154.50 | 6,154.50 | 3,155 |
| 04 July 2024 | 6,212.00 | 6,212.00 | 6,212.00 | 6,212.00 | 6,212.00 | - |
| 03 July 2024 | 6,216.33 | 6,231.08 | 6,216.33 | 6,205.50 | 6,205.50 | 1,852 |
| 02 July 2024 | 6,206.34 | 6,206.34 | 6,199.02 | 6,215.50 | 6,215.50 | 4,226 |
| 01 July 2024 | 6,277.82 | 6,277.82 | 6,263.52 | 6,233.50 | 6,233.50 | 734 |
| 28 June 2024 | 6,315.00 | 6,315.00 | 6,269.44 | 6,289.00 | 6,289.00 | 509 |
| 27 June 2024 | 6,256.00 | 6,256.00 | 6,233.24 | 6,245.00 | 6,245.00 | 240 |
| 26 June 2024 | 6,244.00 | 6,259.36 | 6,241.00 | 6,235.50 | 6,235.50 | 5,125 |
| 25 June 2024 | 6,264.00 | 6,280.00 | 6,264.00 | 6,250.00 | 6,250.00 | 1,712 |
| 24 June 2024 | 6,293.50 | 6,293.50 | 6,293.50 | 6,293.50 | 6,293.50 | - |
| 21 June 2024 | 6,251.00 | 6,251.00 | 6,250.00 | 6,260.00 | 6,260.00 | 66 |
| 20 June 2024 | 6,263.50 | 6,263.50 | 6,263.50 | 6,263.50 | 6,263.50 | - |
| 19 June 2024 | 6,226.00 | 6,240.00 | 6,226.00 | 6,218.00 | 6,218.00 | 2,780 |
| 18 June 2024 | 6,221.71 | 6,221.71 | 6,218.46 | 6,237.50 | 6,237.50 | 835 |
| 17 June 2024 | 6,190.25 | 6,190.25 | 6,166.26 | 6,182.50 | 6,182.50 | 464 |
| 14 June 2024 | 6,155.10 | 6,169.00 | 6,155.10 | 6,158.50 | 6,158.50 | 46 |
| 13 June 2024 | 6,181.00 | 6,181.00 | 6,181.00 | 6,153.00 | 6,153.00 | 2,000 |
| 12 June 2024 | 6,170.14 | 6,170.14 | 6,170.14 | 6,178.00 | 6,178.00 | 16 |
| 11 June 2024 | 6,193.58 | 6,193.58 | 6,165.46 | 6,162.50 | 6,162.50 | 478 |
| 10 June 2024 | 6,162.07 | 6,162.07 | 6,162.07 | 6,182.00 | 6,182.00 | 50 |
| 07 June 2024 | 6,177.76 | 6,177.76 | 6,177.76 | 6,181.50 | 6,181.50 | 237 |
| 06 June 2024 | 6,170.03 | 6,185.40 | 6,170.03 | 6,174.00 | 6,174.00 | 150 |
| 05 June 2024 | 6,127.60 | 6,148.46 | 6,127.60 | 6,164.00 | 6,164.00 | 161 |
| 04 June 2024 | 6,119.44 | 6,142.14 | 6,117.41 | 6,117.00 | 6,117.00 | 3,478 |
| 03 June 2024 | 6,246.36 | 6,246.36 | 6,146.04 | 6,141.50 | 6,141.50 | 556 |
| 31 May 2024 | 6,172.62 | 6,172.62 | 6,148.50 | 6,150.00 | 6,150.00 | 735 |
| 30 May 2024 | 6,142.00 | 6,142.00 | 6,142.00 | 6,156.50 | 6,156.50 | 296 |
| 29 May 2024 | 6,182.04 | 6,183.00 | 6,168.17 | 6,162.50 | 6,162.50 | 221 |
| 28 May 2024 | 6,223.00 | 6,223.00 | 6,223.00 | 6,223.00 | 6,223.00 | - |
| 24 May 2024 | 6,224.43 | 6,239.33 | 6,224.43 | 6,254.00 | 6,254.00 | 234 |
| 23 May 2024 | 6,254.58 | 6,254.58 | 6,254.58 | 6,265.50 | 6,265.50 | 200 |
| 22 May 2024 | 6,298.50 | 6,298.50 | 6,298.50 | 6,298.50 | 6,298.50 | - |
| 21 May 2024 | 6,321.35 | 6,321.35 | 6,317.59 | 6,323.50 | 6,323.50 | 167 |
| 20 May 2024 | 6,330.09 | 6,330.09 | 6,328.79 | 6,346.50 | 6,346.50 | 435 |
| 17 May 2024 | 6,317.85 | 6,317.85 | 6,317.85 | 6,314.50 | 6,314.50 | 100 |
| 16 May 2024 | 6,345.82 | 6,364.05 | 6,345.82 | 6,356.50 | 6,356.50 | 388 |
| 15 May 2024 | 6,315.48 | 6,315.48 | 6,315.48 | 6,336.50 | 6,336.50 | 29 |
| *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.