Canada Markets open in 9 hrs

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
5,365.00-1.00 (-0.02%)
At close: 04:13PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
Dec. 01, 2021------
Nov. 30, 2021------
Nov. 29, 2021------
Nov. 26, 202153.8053.8153.7953.7253.725,164
Nov. 25, 202154.9254.9254.9254.9354.935,000
Nov. 24, 202154.3754.3754.3754.7454.74135
Nov. 23, 202154.2854.2854.2854.2854.28-
Nov. 22, 202154.6654.6654.6654.6654.66-
Nov. 19, 202154.3154.3154.3154.3154.31-
Nov. 18, 202154.5054.5054.5054.3354.33183
Nov. 17, 202154.5954.5954.5954.4054.40557
Nov. 16, 202154.6054.8254.6054.9754.971,085
Nov. 15, 202154.7054.7054.7054.7454.74197
Nov. 12, 202154.6354.6354.6354.6354.63-
Nov. 11, 202154.5554.5554.5554.4554.45143
Nov. 10, 202154.0254.0254.0254.2654.261,747
Nov. 09, 202153.8153.8353.8153.9353.933,589
Nov. 08, 202154.0354.0354.0353.8953.89893
Nov. 05, 202154.0454.0454.0454.0454.04-
Nov. 04, 202153.7453.7453.3353.7453.741,123
Nov. 03, 202153.1053.1053.1052.9052.901
Nov. 02, 202153.0453.0452.9753.1353.13650
Nov. 01, 202152.7252.7252.7252.7252.72-
Oct. 29, 202152.4652.4652.4652.4652.46-
Oct. 28, 202151.7051.9551.7051.7751.77353
Oct. 27, 202152.0252.0252.0252.0252.02-
Oct. 26, 202152.4952.4952.4952.4952.49-
Oct. 25, 202152.3152.3152.3152.4752.479
Oct. 22, 202152.2252.2251.9752.1752.17738
Oct. 21, 202151.7051.7051.7051.7051.70-
Oct. 20, 202151.6451.6951.6351.6751.674,169
Oct. 19, 202151.2051.2051.2051.4451.44439
Oct. 18, 202151.3851.3851.3851.3851.38-
Oct. 15, 202151.1551.1551.1551.1951.19295
Oct. 14, 202150.4550.9550.4551.0651.06659
Oct. 13, 202150.3250.3250.2850.2550.2510,000
Oct. 12, 202150.3250.3250.3250.4650.46260
Oct. 11, 202151.3651.3650.8250.7250.72-
Oct. 08, 202150.6650.6650.6650.6650.66-
Oct. 07, 202150.8250.9050.8250.9250.92658
Oct. 06, 202149.7749.7749.7749.7749.77-
Oct. 05, 202149.6550.0249.6550.1350.13522
Oct. 04, 202149.7949.7949.5149.5349.532,164
Oct. 01, 202150.0350.0349.9549.8949.895,000
Sep. 30, 202150.7450.7450.7450.7450.74-
Sep. 29, 202150.8251.0550.8251.0651.06350
Sep. 28, 202150.8450.8450.8450.5850.58210
Sep. 27, 202151.0051.0051.0051.0051.00-
Sep. 24, 202151.0051.0051.0051.0451.04365
Sep. 23, 202150.8750.9950.8750.9950.99589
Sep. 22, 202150.6250.6250.6250.6250.62-
Sep. 21, 202150.1950.5450.1950.0750.075,201
Sep. 20, 202150.0850.2050.0850.0650.065,160
Sep. 17, 202150.6750.6750.6750.6750.67-
Sep. 16, 202150.7650.7650.7650.7650.76-
Sep. 15, 202150.3850.5550.3650.4750.47445
Sep. 14, 202150.5050.5050.5050.3950.396,447
Sep. 13, 202150.4450.4450.4450.4450.44-
Sep. 10, 202150.5650.5650.5650.6750.67267
Sep. 09, 202150.8450.8450.7851.0151.012,282
Sep. 08, 202151.1051.1051.1051.2351.23475
Sep. 07, 202151.3151.3151.3151.3151.31-
Sep. 06, 202151.6951.6951.6951.6951.69-
Sep. 03, 202151.3851.3851.3851.3751.3726
Sep. 02, 202151.5651.5651.5651.5951.59250
Sep. 01, 202151.4851.7951.4851.3751.37322
Aug. 31, 202151.5351.5351.5251.5851.585,624
Aug. 27, 202151.7551.7551.7551.6351.632,914
Aug. 26, 202151.5051.5051.5051.4651.46800
Aug. 25, 202151.4551.4551.4551.6051.60500
Aug. 24, 202151.1751.1951.1751.2651.26561
Aug. 23, 202151.1651.1651.1651.1651.16-
Aug. 20, 202150.4550.4550.4550.9750.97-
Aug. 19, 202150.6150.6150.6150.4950.49147
Aug. 18, 202150.9250.9250.9250.8650.861
Aug. 17, 202150.9850.9850.9850.8050.80340
Aug. 16, 202150.6950.6950.6950.6950.69-
Aug. 13, 202150.8350.8350.8350.8350.83-
Aug. 12, 202150.8050.8050.8050.7850.78563
Aug. 11, 202150.5950.6650.5950.6050.609,233
Aug. 10, 202150.7650.7650.7650.7650.76-
Aug. 09, 202150.2850.2850.2850.3550.35225
Aug. 06, 202150.2650.2650.2650.2650.26-
Aug. 05, 202149.9049.9049.9049.9049.90-
Aug. 04, 202149.6849.6849.6849.8549.85525
Aug. 03, 202149.5649.5649.5349.6549.65382
Aug. 02, 202149.7449.7449.7449.7449.74-
Jul. 30, 202149.5649.5649.5649.5649.56-
Jul. 29, 202149.4049.4049.4049.5049.501
Jul. 28, 202149.5849.5849.5849.3949.391
Jul. 27, 202149.2049.2049.2049.2049.20-
Jul. 26, 202149.7349.7349.7349.7349.73-
Jul. 23, 202149.6949.6949.6949.8149.8119
Jul. 22, 202149.5349.5349.5349.3049.301,898
Jul. 21, 202149.5649.5649.5649.5649.56-
Jul. 20, 202149.2049.2049.2049.5149.51350
Jul. 19, 202148.4648.7348.2648.3748.37336
Jul. 16, 202148.9248.9248.9248.9248.92-
Jul. 15, 202148.8048.8048.8048.7548.75440
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...