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 03:42PM BST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 0.00 | 0.00 | 0.00 | 6,209.50 | 6,209.50 | 44,748 |
| Apr 19, 2024 | 6,115.79 | 6,115.79 | 6,115.79 | 6,165.50 | 6,165.50 | 150 |
| Apr 18, 2024 | 6,172.00 | 6,172.00 | 6,172.00 | 6,172.00 | 6,172.00 | - |
| Apr 17, 2024 | 6,153.00 | 6,179.16 | 6,153.00 | 6,145.50 | 6,145.50 | 436 |
| Apr 16, 2024 | 6,141.37 | 6,141.37 | 6,141.37 | 6,163.00 | 6,163.00 | 150 |
| Apr 15, 2024 | 6,249.00 | 6,251.00 | 6,222.00 | 6,248.00 | 6,248.00 | 60 |
| Apr 12, 2024 | 6,289.52 | 6,289.52 | 6,289.52 | 6,287.50 | 6,287.50 | 437 |
| Apr 11, 2024 | 6,271.00 | 6,271.00 | 6,271.00 | 6,271.00 | 6,271.00 | - |
| Apr 10, 2024 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - |
| Apr 09, 2024 | 6,322.66 | 6,322.66 | 6,322.66 | 6,278.50 | 6,278.50 | 78 |
| Apr 08, 2024 | 6,338.50 | 6,338.50 | 6,338.50 | 6,338.50 | 6,338.50 | - |
| Apr 05, 2024 | 6,298.00 | 6,298.00 | 6,286.33 | 6,324.00 | 6,324.00 | 415 |
| Apr 04, 2024 | 6,373.50 | 6,373.50 | 6,373.50 | 6,373.50 | 6,373.50 | - |
| Apr 03, 2024 | 6,348.49 | 6,350.43 | 6,348.49 | 6,358.00 | 6,358.00 | 1,748 |
| Apr 02, 2024 | 6,348.83 | 6,348.83 | 6,348.83 | 6,344.50 | 6,344.50 | 185 |
| Mar 28, 2024 | 6,405.52 | 6,415.73 | 6,404.52 | 6,412.00 | 6,412.00 | 853 |
| Mar 27, 2024 | 6,355.83 | 6,355.83 | 6,355.83 | 6,354.00 | 6,354.00 | 689 |
| Mar 26, 2024 | 6,332.44 | 6,339.58 | 6,332.44 | 6,342.50 | 6,342.50 | 530 |
| Mar 25, 2024 | 6,325.00 | 6,326.73 | 6,305.77 | 6,327.50 | 6,327.50 | 542 |
| Mar 22, 2024 | 6,362.06 | 6,364.34 | 6,362.06 | 6,346.50 | 6,346.50 | 110 |
| Mar 21, 2024 | 6,262.41 | 6,263.41 | 6,249.57 | 6,352.00 | 6,352.00 | 416 |
| Mar 20, 2024 | 6,197.00 | 6,222.54 | 6,197.00 | 6,211.50 | 6,211.50 | 1,066 |
| Mar 19, 2024 | 6,154.00 | 6,154.00 | 6,154.00 | 6,176.00 | 6,176.00 | 1 |
| Mar 18, 2024 | 6,159.14 | 6,165.57 | 6,159.14 | 6,171.00 | 6,171.00 | 800 |
| Mar 15, 2024 | 6,145.00 | 6,156.85 | 6,142.44 | 6,139.50 | 6,139.50 | 1,941 |
| Mar 14, 2024 | 6,140.00 | 6,192.44 | 6,140.00 | 6,151.50 | 6,151.50 | 870 |
| Mar 13, 2024 | 6,191.50 | 6,191.50 | 6,191.50 | 6,191.50 | 6,191.50 | - |
| Mar 12, 2024 | 6,165.00 | 6,165.00 | 6,165.00 | 6,165.00 | 6,165.00 | - |
| Mar 11, 2024 | 6,125.51 | 6,129.17 | 6,119.69 | 6,121.00 | 6,121.00 | 775 |
| Mar 08, 2024 | 6,160.00 | 6,160.00 | 6,147.98 | 6,145.50 | 6,145.50 | 701 |
| Mar 07, 2024 | 6,168.00 | 6,168.00 | 6,168.00 | 6,168.00 | 6,168.00 | - |
| Mar 06, 2024 | 6,143.00 | 6,143.00 | 6,143.00 | 6,168.00 | 6,168.00 | 120 |
| Mar 05, 2024 | 6,147.99 | 6,147.99 | 6,147.99 | 6,135.50 | 6,135.50 | 93 |
| Mar 04, 2024 | 6,149.23 | 6,166.52 | 6,149.23 | 6,181.50 | 6,181.50 | 371 |
| Mar 01, 2024 | 6,156.50 | 6,156.50 | 6,156.50 | 6,156.50 | 6,156.50 | - |
| Feb 29, 2024 | 6,118.00 | 6,122.65 | 6,118.00 | 6,125.50 | 6,125.50 | 351 |
| Feb 28, 2024 | 6,088.61 | 6,088.61 | 6,077.34 | 6,105.00 | 6,105.00 | 615 |
| Feb 27, 2024 | 6,077.50 | 6,077.50 | 6,077.50 | 6,077.50 | 6,077.50 | - |
| Feb 26, 2024 | 6,079.00 | 6,079.00 | 6,058.72 | 6,076.00 | 6,076.00 | 501 |
| Feb 23, 2024 | 6,058.88 | 6,058.88 | 6,058.88 | 6,078.50 | 6,078.50 | 208 |
| Feb 22, 2024 | 6,069.00 | 6,069.00 | 6,069.00 | 6,069.00 | 6,069.00 | - |
| Feb 21, 2024 | 5,976.00 | 5,982.64 | 5,976.00 | 5,978.00 | 5,978.00 | 272 |
| Feb 20, 2024 | 6,014.00 | 6,025.20 | 5,970.00 | 5,983.00 | 5,983.00 | 587 |
| Feb 19, 2024 | 6,020.00 | 6,020.00 | 6,020.00 | 6,039.50 | 6,039.50 | 483 |
| Feb 16, 2024 | 6,087.00 | 6,087.00 | 6,067.92 | 6,072.00 | 6,072.00 | 2,437 |
| Feb 15, 2024 | 6,053.04 | 6,053.04 | 6,053.04 | 6,067.00 | 6,067.00 | 205 |
| Feb 14, 2024 | 6,000.50 | 6,000.50 | 6,000.50 | 6,000.50 | 6,000.50 | - |
| Feb 13, 2024 | 5,936.00 | 5,936.00 | 5,936.00 | 5,947.00 | 5,947.00 | 118 |
| Feb 12, 2024 | 6,036.50 | 6,036.50 | 6,036.50 | 6,036.50 | 6,036.50 | - |
| Feb 09, 2024 | 5,982.06 | 5,982.06 | 5,982.06 | 5,965.00 | 5,965.00 | 262 |
| Feb 08, 2024 | 5,970.00 | 5,970.00 | 5,917.00 | 5,948.50 | 5,948.50 | 499 |
| Feb 07, 2024 | 5,918.12 | 5,918.12 | 5,918.12 | 5,944.00 | 5,944.00 | 1 |
| Feb 06, 2024 | 5,934.50 | 5,934.50 | 5,934.50 | 5,934.50 | 5,934.50 | - |
| Feb 05, 2024 | 5,927.50 | 5,927.50 | 5,927.50 | 5,927.50 | 5,927.50 | - |
| Feb 02, 2024 | 5,917.50 | 5,917.50 | 5,917.50 | 5,917.50 | 5,917.50 | - |
| Feb 01, 2024 | 5,817.20 | 5,817.20 | 5,817.20 | 5,798.50 | 5,798.50 | 1 |
| Jan 31, 2024 | 5,905.93 | 5,905.93 | 5,905.93 | 5,860.50 | 5,860.50 | 378 |
| Jan 30, 2024 | 5,874.50 | 5,874.50 | 5,874.50 | 5,895.50 | 5,895.50 | 276 |
| Jan 29, 2024 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - |
| Jan 26, 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - |
| Jan 25, 2024 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | - |
| Jan 24, 2024 | 5,802.50 | 5,802.50 | 5,802.50 | 5,802.50 | 5,802.50 | - |
| Jan 23, 2024 | 5,790.45 | 5,790.45 | 5,790.45 | 5,794.00 | 5,794.00 | 190 |
| Jan 22, 2024 | 5,790.50 | 5,790.50 | 5,790.50 | 5,790.50 | 5,790.50 | - |
| Jan 19, 2024 | 5,733.00 | 5,733.00 | 5,733.00 | 5,733.00 | 5,733.00 | - |
| Jan 18, 2024 | 5,684.57 | 5,684.57 | 5,684.57 | 5,678.00 | 5,678.00 | 87 |
| Jan 17, 2024 | 5,702.64 | 5,702.64 | 5,702.64 | 5,696.00 | 5,696.00 | 2,925 |
| Jan 16, 2024 | 5,728.17 | 5,728.17 | 5,728.17 | 5,732.50 | 5,732.50 | 327 |
| Jan 15, 2024 | 5,719.00 | 5,719.00 | 5,719.00 | 5,719.00 | 5,719.00 | - |
| Jan 12, 2024 | 5,714.50 | 5,714.50 | 5,714.50 | 5,714.50 | 5,714.50 | - |
| Jan 11, 2024 | 5,705.00 | 5,705.00 | 5,698.00 | 5,698.00 | 5,698.00 | 6 |
| Jan 10, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - |
| Jan 09, 2024 | 5,738.00 | 5,739.00 | 5,738.00 | 5,739.00 | 5,739.00 | 2,339 |
| Jan 08, 2024 | 5,699.00 | 5,699.00 | 5,695.00 | 5,695.00 | 5,695.00 | 1,526 |
| Jan 05, 2024 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | - |
| Jan 04, 2024 | 5,720.00 | 5,743.00 | 5,720.00 | 5,743.00 | 5,743.00 | 205 |
| Jan 03, 2024 | 5,744.20 | 5,744.20 | 5,744.20 | 5,739.00 | 5,739.00 | 1 |
| Jan 02, 2024 | 5,783.00 | 5,783.00 | 5,783.00 | 5,799.50 | 5,799.50 | 2,000 |
| Dec 29, 2023 | 5,786.89 | 5,786.89 | 5,786.89 | 5,783.00 | 5,783.00 | 24 |
| Dec 28, 2023 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | - |
| Dec 27, 2023 | 5,749.32 | 5,749.32 | 5,749.32 | 5,751.00 | 5,751.00 | 1 |
| Dec 22, 2023 | 5,734.74 | 5,734.74 | 5,734.74 | 5,737.00 | 5,737.00 | 930 |
| Dec 21, 2023 | 5,741.00 | 5,741.20 | 5,741.00 | 5,748.00 | 5,748.00 | 2,113 |
| Dec 20, 2023 | 5,793.50 | 5,806.72 | 5,782.99 | 5,794.50 | 5,794.50 | 547 |
| Dec 19, 2023 | 5,744.36 | 5,744.36 | 5,744.36 | 5,754.00 | 5,754.00 | 1 |
| Dec 18, 2023 | 5,727.00 | 5,755.00 | 5,727.00 | 5,755.00 | 5,755.00 | 94 |
| Dec 15, 2023 | 5,743.00 | 5,745.00 | 5,728.36 | 5,745.00 | 5,745.00 | 2,298 |
| Dec 14, 2023 | 5,729.50 | 5,729.50 | 5,729.50 | 5,729.50 | 5,729.50 | - |
| Dec 13, 2023 | 5,674.50 | 5,674.50 | 5,674.50 | 5,674.50 | 5,674.50 | - |
| Dec 12, 2023 | 5,650.57 | 5,650.57 | 5,650.57 | 5,651.50 | 5,651.50 | 215 |
| Dec 11, 2023 | 5,648.00 | 5,648.00 | 5,648.00 | 5,648.00 | 5,648.00 | - |
| Dec 08, 2023 | 5,560.44 | 5,560.44 | 5,560.44 | 5,590.50 | 5,590.50 | 291 |
| Dec 07, 2023 | 5,575.80 | 5,575.80 | 5,575.80 | 5,551.50 | 5,551.50 | 1 |
| Dec 06, 2023 | 5,562.50 | 5,562.50 | 5,562.50 | 5,562.50 | 5,562.50 | - |
| Dec 05, 2023 | 5,537.50 | 5,537.50 | 5,537.50 | 5,537.50 | 5,537.50 | - |
| Dec 04, 2023 | 5,554.50 | 5,554.50 | 5,554.50 | 5,554.50 | 5,554.50 | - |
| Dec 01, 2023 | 5,518.00 | 5,518.00 | 5,496.12 | 5,527.00 | 5,527.00 | 492 |
| Nov 30, 2023 | 5,466.50 | 5,466.50 | 5,466.50 | 5,466.50 | 5,466.50 | - |
| Nov 29, 2023 | 5,442.00 | 5,442.00 | 5,442.00 | 5,448.50 | 5,448.50 | 259 |
| Nov 28, 2023 | 5,433.50 | 5,433.50 | 5,433.50 | 5,433.50 | 5,433.50 | - |
| *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.