First Trust US Large Cap Core AlphaDEX UCITS ETF Class A USD (FEXU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:52PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 77.21 | 77.21 | 13,520 |
| 24 Apr 2024 | 77.71 | 77.71 | 77.71 | 77.63 | 77.63 | 2,052 |
| 23 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 22 Apr 2024 | 76.79 | 76.79 | 76.48 | 76.60 | 76.60 | 4,022 |
| 19 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 18 Apr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 17 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 16 Apr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 15 Apr 2024 | 78.16 | 78.16 | 78.16 | 77.85 | 77.85 | 2,000 |
| 12 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.25 | 78.25 | 436 |
| 11 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 10 Apr 2024 | 78.96 | 78.96 | 78.96 | 79.07 | 79.07 | 13 |
| 09 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 08 Apr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 05 Apr 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 04 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 03 Apr 2024 | 79.78 | 79.78 | 79.78 | 80.29 | 80.29 | 60 |
| 02 Apr 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 28 Mar 2024 | 80.95 | 80.95 | 80.95 | 81.04 | 81.04 | 665 |
| 27 Mar 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 26 Mar 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 25 Mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 22 Mar 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 21 Mar 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 20 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 19 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 18 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 15 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 14 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 13 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 12 Mar 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 11 Mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 08 Mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 07 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.93 | 78.93 | 183 |
| 06 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 05 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.06 | 78.06 | 410 |
| 04 Mar 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 01 Mar 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
| 29 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 28 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 27 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 26 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.01 | 77.01 | 1,000 |
| 23 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 22 Feb 2024 | 75.94 | 76.66 | 75.94 | 76.66 | 76.66 | 129 |
| 21 Feb 2024 | 75.43 | 75.43 | 75.43 | 75.46 | 75.46 | 143 |
| 20 Feb 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 19 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.97 | 75.97 | 2,000 |
| 16 Feb 2024 | 76.67 | 76.67 | 76.45 | 76.50 | 76.50 | 4,000 |
| 15 Feb 2024 | 75.99 | 75.99 | 75.99 | 76.30 | 76.30 | 2,000 |
| 14 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 13 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 12 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 09 Feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 08 Feb 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 07 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 06 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 05 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 02 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 01 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 31 Jan 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 30 Jan 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 29 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 26 Jan 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 25 Jan 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 24 Jan 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 23 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 22 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 19 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 18 Jan 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 17 Jan 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 16 Jan 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 15 Jan 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 12 Jan 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 11 Jan 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 10 Jan 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| 09 Jan 2024 | 73.13 | 73.13 | 72.95 | 72.95 | 72.95 | 2,074 |
| 08 Jan 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 05 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 04 Jan 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 03 Jan 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
| 02 Jan 2024 | 73.12 | 73.12 | 73.12 | 73.25 | 73.25 | 2,000 |
| 29 Dec 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 28 Dec 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 27 Dec 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 22 Dec 2023 | 72.94 | 72.94 | 72.94 | 73.07 | 73.07 | 57 |
| 21 Dec 2023 | 72.83 | 72.83 | 72.67 | 72.67 | 72.67 | 2,144 |
| 20 Dec 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 19 Dec 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 18 Dec 2023 | 72.89 | 72.89 | 72.83 | 72.83 | 72.83 | 187 |
| 15 Dec 2023 | 73.05 | 73.05 | 72.93 | 72.93 | 72.93 | 2,144 |
| 14 Dec 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 13 Dec 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 12 Dec 2023 | 71.13 | 71.13 | 71.13 | 70.93 | 70.93 | 2,370 |
| 11 Dec 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 08 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 07 Dec 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 06 Dec 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 05 Dec 2023 | 70.01 | 70.01 | 70.01 | 69.72 | 69.72 | 2,000 |
| 04 Dec 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 01 Dec 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| *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.