Canada Markets closed

First Trust US Large Cap Core AlphaDEX UCITS ETF (FEX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,037.00+122.00 (+2.48%)
At close: 03:52PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20225,019.005,019.005,019.005,037.005,037.00246
Jun 23, 20224,950.004,950.004,949.004,915.004,915.00654
Jun 22, 20224,910.504,910.504,910.504,910.504,910.50-
Jun 21, 20224,890.004,890.004,890.004,920.004,920.00249
Jun 20, 20224,874.004,874.004,874.004,874.004,874.00-
Jun 17, 20224,857.004,857.004,857.004,846.004,846.00331
Jun 16, 20224,832.504,832.504,832.504,832.504,832.50-
Jun 15, 20225,090.505,090.505,090.505,090.505,090.50-
Jun 14, 20225,082.005,082.005,082.005,100.505,100.50542
Jun 13, 20225,064.505,064.505,064.505,064.505,064.50-
Jun 10, 20225,214.005,300.005,205.005,186.005,186.001,193
Jun 09, 20225,303.005,303.005,302.005,310.505,310.5014
Jun 08, 20225,396.035,396.035,396.035,396.505,396.50310
Jun 07, 20225,353.505,353.505,353.505,353.505,353.50-
Jun 06, 20225,380.505,380.505,380.505,380.505,380.50-
Jun 01, 20225,366.005,366.005,316.005,327.505,327.50209
May 31, 20225,339.005,380.005,339.005,344.005,344.001,607
May 30, 20225,404.005,434.005,404.005,399.505,399.50354
May 27, 20225,344.005,344.005,344.005,344.005,344.00-
May 26, 20225,282.505,282.505,282.505,282.505,282.50-
May 25, 20225,150.005,160.005,150.005,179.005,179.002,011
May 24, 20225,079.505,079.505,079.505,079.505,079.50-
May 23, 20225,115.005,115.005,115.005,148.505,148.50446
May 20, 20225,150.125,150.125,150.125,071.005,071.00135
May 19, 20225,100.005,100.005,083.005,081.005,081.00948
May 18, 20225,330.005,330.005,237.005,219.005,219.001,306
May 17, 20225,295.005,295.005,295.005,302.505,302.5021
May 16, 20225,311.005,311.005,311.005,308.005,308.00247
May 13, 20225,313.005,329.005,313.005,338.005,338.002,797
May 12, 20225,192.005,193.005,187.005,213.005,213.004,361
May 11, 20225,284.505,284.505,284.505,284.505,284.50-
May 10, 20225,201.005,201.005,201.005,201.005,201.00-
May 09, 20225,334.205,334.205,334.205,249.005,249.00100
May 06, 20225,373.205,373.205,373.205,386.505,386.5030
May 05, 20225,446.005,446.005,445.005,417.505,417.50276
May 04, 20225,354.005,354.005,353.005,335.505,335.50184
May 03, 20225,367.505,367.505,367.505,367.505,367.50-
Apr 29, 20225,379.285,379.285,379.285,364.505,364.50670
Apr 28, 20225,417.005,417.005,417.005,377.505,377.50-
Apr 27, 20225,366.505,366.505,366.505,366.505,366.50-
Apr 26, 20225,361.005,361.005,361.005,351.505,351.50167
Apr 25, 20225,258.005,258.005,258.005,258.005,258.00-
Apr 22, 20225,411.205,419.285,411.205,377.005,377.001,343
Apr 21, 20225,469.505,469.505,469.505,469.505,469.50-
Apr 20, 20225,431.005,431.005,426.205,461.005,461.001,259
Apr 19, 20225,423.005,423.005,423.005,423.005,423.00-
Apr 14, 20225,375.505,375.505,375.505,375.505,375.50-
Apr 13, 20225,351.005,351.005,351.005,351.005,351.00-
Apr 12, 20225,389.005,389.005,389.005,389.005,389.00-
Apr 11, 20225,366.005,366.005,366.005,358.005,358.00900
Apr 08, 20225,419.005,419.005,367.205,419.005,419.00688
Apr 07, 20225,319.005,319.005,290.005,281.505,281.502,458
Apr 06, 20225,299.505,299.505,299.505,299.505,299.50-
Apr 05, 20225,367.005,367.005,367.005,362.505,362.50278
Apr 04, 20225,356.005,374.205,355.005,358.005,358.00435
Apr 01, 20225,367.005,415.005,367.005,365.005,365.00579
Mar 31, 20225,415.285,424.255,412.005,423.005,423.00797
Mar 30, 20225,444.005,444.005,444.005,432.005,432.00570
Mar 29, 20225,449.005,449.005,410.285,433.005,433.001,267
Mar 28, 20225,388.005,388.005,388.005,379.505,379.50200
Mar 25, 20225,342.005,342.005,342.005,342.005,342.00-
Mar 24, 20225,304.005,304.005,277.005,301.505,301.50405
Mar 23, 20225,286.005,286.005,286.005,289.005,289.00374
Mar 22, 20225,287.505,287.505,287.505,287.505,287.50-
Mar 21, 20225,290.005,290.005,290.005,290.005,290.00-
Mar 18, 20225,237.005,237.005,237.005,240.005,240.00-
Mar 17, 20225,225.505,225.505,225.505,225.505,225.50-
Mar 16, 20225,157.005,178.005,157.005,183.505,183.502,259
Mar 15, 20225,026.005,058.005,026.005,098.505,098.50451
Mar 14, 20225,075.505,075.505,075.505,075.505,075.50-
Mar 11, 20225,137.005,137.005,137.005,137.005,137.00-
Mar 10, 20225,055.005,055.005,045.005,048.505,048.50669
Mar 09, 20225,046.005,089.005,046.005,088.505,088.504,887
Mar 08, 20225,035.005,052.125,034.005,030.505,030.50805
Mar 07, 20225,083.005,083.005,076.005,131.505,131.50130
Mar 04, 20225,133.005,172.005,133.005,114.505,114.50301
Mar 03, 20225,138.005,138.005,138.005,131.005,131.00201
Mar 02, 20225,108.005,108.005,055.005,137.005,137.001,306
Mar 01, 20225,060.005,124.005,053.005,073.505,073.50559
Feb 28, 20225,082.005,085.005,080.005,119.005,119.00600
Feb 25, 20224,949.394,949.394,949.395,083.005,083.00404
Feb 24, 20224,908.504,908.504,908.504,908.504,908.50-
Feb 23, 20225,092.005,092.004,994.004,948.004,948.0011
Feb 22, 20224,988.005,039.444,988.004,979.504,979.504,131
Feb 21, 20224,987.005,003.004,979.444,972.504,972.502,390
Feb 18, 20225,044.005,044.005,044.005,016.505,016.501
Feb 17, 20225,060.005,060.005,060.005,056.005,056.00181
Feb 16, 20225,111.505,111.505,111.505,111.505,111.50-
Feb 15, 20225,105.005,105.005,105.005,130.005,130.00359
Feb 14, 20225,088.005,099.005,088.005,089.005,089.002,265
Feb 11, 20225,168.505,168.505,168.505,168.505,168.50-
Feb 10, 20225,205.005,226.005,205.005,227.005,227.00857
Feb 09, 20225,249.005,249.005,249.005,249.005,249.00-
Feb 08, 20225,130.005,130.005,130.005,158.005,158.001,092
Feb 07, 20225,152.505,152.505,152.505,152.505,152.50-
Feb 04, 20225,145.005,145.005,080.005,096.505,096.505,211
Feb 03, 20225,169.005,169.025,151.005,154.005,154.001,086
Feb 02, 20225,174.005,174.005,149.005,156.005,156.001,040
Feb 01, 20225,120.005,120.005,120.005,120.005,120.00-
Jan 31, 20225,091.505,091.505,091.505,091.505,091.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...