Australia markets open in 7 hours 34 minutes

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
6,337.50+60.50 (+0.96%)
At close: 01:06PM BST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20246,271.886,271.886,271.886,337.506,337.5050
15 July 20246,265.006,265.006,249.826,277.006,277.001,000
12 July 20246,252.006,252.006,252.006,252.006,252.00-
11 July 20246,198.866,198.866,195.996,232.006,232.00223
10 July 20246,177.446,177.446,177.446,173.506,173.501,793
09 July 20246,188.006,190.286,176.006,176.006,176.00785
08 July 20246,164.296,167.946,164.296,178.506,178.50661
05 July 20246,148.006,195.626,146.526,154.506,154.503,155
04 July 20246,212.006,212.006,212.006,212.006,212.00-
03 July 20246,216.336,231.086,216.336,205.506,205.501,852
02 July 20246,206.346,206.346,199.026,215.506,215.504,226
01 July 20246,277.826,277.826,263.526,233.506,233.50734
28 June 20246,315.006,315.006,269.446,289.006,289.00509
27 June 20246,256.006,256.006,233.246,245.006,245.00240
26 June 20246,244.006,259.366,241.006,235.506,235.505,125
25 June 20246,264.006,280.006,264.006,250.006,250.001,712
24 June 20246,293.506,293.506,293.506,293.506,293.50-
21 June 20246,251.006,251.006,250.006,260.006,260.0066
20 June 20246,263.506,263.506,263.506,263.506,263.50-
19 June 20246,226.006,240.006,226.006,218.006,218.002,780
18 June 20246,221.716,221.716,218.466,237.506,237.50835
17 June 20246,190.256,190.256,166.266,182.506,182.50464
14 June 20246,155.106,169.006,155.106,158.506,158.5046
13 June 20246,181.006,181.006,181.006,153.006,153.002,000
12 June 20246,170.146,170.146,170.146,178.006,178.0016
11 June 20246,193.586,193.586,165.466,162.506,162.50478
10 June 20246,162.076,162.076,162.076,182.006,182.0050
07 June 20246,177.766,177.766,177.766,181.506,181.50237
06 June 20246,170.036,185.406,170.036,174.006,174.00150
05 June 20246,127.606,148.466,127.606,164.006,164.00161
04 June 20246,119.446,142.146,117.416,117.006,117.003,478
03 June 20246,246.366,246.366,146.046,141.506,141.50556
31 May 20246,172.626,172.626,148.506,150.006,150.00735
30 May 20246,142.006,142.006,142.006,156.506,156.50296
29 May 20246,182.046,183.006,168.176,162.506,162.50221
28 May 20246,223.006,223.006,223.006,223.006,223.00-
24 May 20246,224.436,239.336,224.436,254.006,254.00234
23 May 20246,254.586,254.586,254.586,265.506,265.50200
22 May 20246,298.506,298.506,298.506,298.506,298.50-
21 May 20246,321.356,321.356,317.596,323.506,323.50167
20 May 20246,330.096,330.096,328.796,346.506,346.50435
17 May 20246,317.856,317.856,317.856,314.506,314.50100
16 May 20246,345.826,364.056,345.826,356.506,356.50388
15 May 20246,315.486,315.486,315.486,336.506,336.5029
14 May 20246,318.526,333.766,318.526,317.506,317.50934
13 May 20246,335.006,352.886,335.006,341.506,341.50570
10 May 20246,358.526,358.526,358.526,354.506,354.50320
09 May 20246,333.506,333.506,333.506,333.506,333.50-
08 May 20246,305.006,309.946,305.006,310.006,310.00160
07 May 20246,286.006,287.796,284.526,297.006,297.00836
03 May 20246,163.006,187.006,152.446,190.006,190.001,606
02 May 20246,169.446,169.446,169.446,166.006,166.001
01 May 20246,135.506,135.506,135.506,135.506,135.50-
30 Apr 20246,225.176,225.176,225.176,199.006,199.0081
29 Apr 20246,220.006,220.006,220.006,239.006,239.00-
26 Apr 20246,216.006,269.006,191.966,269.006,269.00370
25 Apr 20246,151.006,226.316,151.006,180.006,180.00841
24 Apr 20246,245.006,257.006,238.006,244.006,244.001,114
23 Apr 20246,255.506,255.506,255.506,255.506,255.50-
22 Apr 20246,228.006,230.096,191.446,209.506,209.504,165
19 Apr 20246,115.796,115.796,115.796,165.506,165.50150
18 Apr 20246,172.006,172.006,172.006,172.006,172.00-
17 Apr 20246,153.006,179.166,153.006,145.506,145.50436
16 Apr 20246,141.376,141.376,141.376,163.006,163.00150
15 Apr 20246,249.006,251.006,222.006,248.006,248.0060
12 Apr 20246,289.526,289.526,289.526,287.506,287.50437
11 Apr 20246,271.006,271.006,271.006,271.006,271.00-
10 Apr 20246,300.006,300.006,300.006,300.006,300.00-
09 Apr 20246,322.666,322.666,322.666,278.506,278.5078
08 Apr 20246,338.506,338.506,338.506,338.506,338.50-
05 Apr 20246,298.006,298.006,286.336,324.006,324.00415
04 Apr 20246,373.506,373.506,373.506,373.506,373.50-
03 Apr 20246,348.496,350.436,348.496,358.006,358.001,748
02 Apr 20246,348.836,348.836,348.836,344.506,344.50185
28 Mar 20246,405.526,415.736,404.526,412.006,412.00853
27 Mar 20246,355.836,355.836,355.836,354.006,354.00689
26 Mar 20246,332.446,339.586,332.446,342.506,342.50530
25 Mar 20246,325.006,326.736,305.776,327.506,327.50542
22 Mar 20246,362.066,364.346,362.066,346.506,346.50110
21 Mar 20246,262.416,263.416,249.576,352.006,352.00416
20 Mar 20246,197.006,222.546,197.006,211.506,211.501,066
19 Mar 20246,154.006,154.006,154.006,176.006,176.001
18 Mar 20246,159.146,165.576,159.146,171.006,171.00800
15 Mar 20246,145.006,156.856,142.446,139.506,139.501,941
14 Mar 20246,140.006,192.446,140.006,151.506,151.50870
13 Mar 20246,191.506,191.506,191.506,191.506,191.50-
12 Mar 20246,165.006,165.006,165.006,165.006,165.00-
11 Mar 20246,125.516,129.176,119.696,121.006,121.00775
08 Mar 20246,160.006,160.006,147.986,145.506,145.50701
07 Mar 20246,168.006,168.006,168.006,168.006,168.00-
06 Mar 20246,143.006,143.006,143.006,168.006,168.00120
05 Mar 20246,147.996,147.996,147.996,135.506,135.5093
04 Mar 20246,149.236,166.526,149.236,181.506,181.50371
01 Mar 20246,156.506,156.506,156.506,156.506,156.50-
29 Feb 20246,118.006,122.656,118.006,125.506,125.50351
28 Feb 20246,088.616,088.616,077.346,105.006,105.00615
27 Feb 20246,077.506,077.506,077.506,077.506,077.50-
26 Feb 20246,079.006,079.006,058.726,076.006,076.00501
23 Feb 20246,058.886,058.886,058.886,078.506,078.50208
22 Feb 20246,069.006,069.006,069.006,069.006,069.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...