First Trust Emerging Markets AlphaDEX UCITS ETF Class A Accumulation (FEMU.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| Apr 24, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Apr 23, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Apr 22, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Apr 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| Apr 18, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Apr 17, 2024 | 33.01 | 33.01 | 32.84 | 32.92 | 32.92 | 1,795 |
| Apr 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Apr 15, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Apr 12, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Apr 11, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Apr 10, 2024 | 34.73 | 34.73 | 33.96 | 34.03 | 34.03 | 519 |
| Apr 09, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| Apr 08, 2024 | 34.26 | 34.26 | 34.26 | 34.43 | 34.43 | 500 |
| Apr 05, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Apr 04, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 85 |
| Apr 03, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Apr 02, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| Mar 28, 2024 | 32.99 | 32.99 | 32.99 | 33.11 | 33.11 | 1 |
| Mar 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| Mar 26, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Mar 25, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| Mar 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Mar 21, 2024 | 33.32 | 33.32 | 33.32 | 33.41 | 33.41 | 1,883 |
| Mar 20, 2024 | 32.70 | 32.96 | 32.70 | 32.96 | 32.96 | 696 |
| Mar 19, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Mar 18, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Mar 15, 2024 | 33.28 | 33.28 | 32.96 | 33.04 | 33.04 | 3,628 |
| Mar 14, 2024 | 33.30 | 33.30 | 33.30 | 33.25 | 33.25 | 105 |
| Mar 13, 2024 | 33.47 | 33.48 | 33.47 | 33.38 | 33.38 | 100 |
| Mar 12, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Mar 11, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Mar 08, 2024 | 33.60 | 33.61 | 33.60 | 33.56 | 33.56 | 200 |
| Mar 07, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 06, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Mar 05, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Mar 04, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Mar 01, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Feb 29, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| Feb 28, 2024 | 33.31 | 33.32 | 33.22 | 33.09 | 33.09 | 2,173 |
| Feb 27, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 153 |
| Feb 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Feb 23, 2024 | 33.54 | 33.70 | 33.54 | 33.70 | 33.70 | 242 |
| Feb 22, 2024 | 33.95 | 33.95 | 33.35 | 33.35 | 33.35 | 67 |
| Feb 21, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Feb 20, 2024 | 33.14 | 33.46 | 33.14 | 33.46 | 33.46 | 1,053 |
| Feb 19, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Feb 16, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Feb 15, 2024 | 32.60 | 32.60 | 32.60 | 32.79 | 32.79 | 114 |
| Feb 14, 2024 | 32.50 | 32.50 | 32.50 | 32.67 | 32.67 | 680 |
| Feb 13, 2024 | 32.45 | 32.45 | 32.22 | 32.45 | 32.45 | 328 |
| Feb 12, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Feb 09, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 339 |
| Feb 08, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Feb 07, 2024 | 33.00 | 33.00 | 32.76 | 32.88 | 32.88 | 3,531 |
| Feb 06, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| Feb 05, 2024 | 32.13 | 32.13 | 32.12 | 32.25 | 32.25 | 612 |
| Feb 02, 2024 | 32.61 | 32.61 | 32.61 | 32.35 | 32.35 | 68 |
| Feb 01, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jan 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Jan 30, 2024 | 32.47 | 32.47 | 32.47 | 32.35 | 32.35 | 47 |
| Jan 29, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Jan 26, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Jan 25, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Jan 24, 2024 | 32.19 | 32.19 | 32.19 | 32.10 | 32.10 | 257 |
| Jan 23, 2024 | 31.17 | 31.17 | 31.16 | 31.34 | 31.34 | 3,944 |
| Jan 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jan 19, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 139 |
| Jan 18, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Jan 17, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 149 |
| Jan 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Jan 15, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Jan 12, 2024 | 32.38 | 32.44 | 32.38 | 32.44 | 32.44 | 8 |
| Jan 11, 2024 | 31.96 | 31.96 | 31.96 | 31.65 | 31.65 | 68 |
| Jan 10, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Jan 09, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| Jan 08, 2024 | 32.06 | 32.06 | 31.94 | 32.19 | 32.19 | 736 |
| Jan 05, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Jan 04, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Jan 03, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Jan 02, 2024 | 32.00 | 32.00 | 31.96 | 31.83 | 31.83 | 136 |
| Dec 29, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Dec 28, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Dec 27, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Dec 22, 2023 | 31.60 | 31.60 | 31.60 | 31.70 | 31.70 | 350 |
| Dec 21, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Dec 20, 2023 | 31.09 | 31.09 | 31.09 | 31.27 | 31.27 | 420 |
| Dec 19, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Dec 18, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Dec 15, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 72 |
| Dec 14, 2023 | 30.98 | 30.98 | 30.98 | 31.28 | 31.28 | 63 |
| Dec 13, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Dec 12, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Dec 11, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Dec 08, 2023 | 30.37 | 30.37 | 30.37 | 30.38 | 30.38 | 386 |
| Dec 07, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 41 |
| Dec 06, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Dec 05, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2,791 |
| Dec 04, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Dec 01, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.