First Trust US Large Cap Core AlphaDEX UCITS ETF Class B USD (FEXD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:20PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.00 | 0.00 | 0.00 | 5,640.00 | 5,640.00 | 387 |
| Apr 23, 2024 | 5,625.45 | 5,641.85 | 5,625.45 | 5,646.00 | 5,646.00 | 495 |
| Apr 22, 2024 | 5,594.59 | 5,594.59 | 5,594.59 | 5,604.50 | 5,604.50 | 150 |
| Apr 19, 2024 | 5,516.17 | 5,521.14 | 5,516.17 | 5,567.50 | 5,567.50 | 180 |
| Apr 18, 2024 | 5,544.83 | 5,544.83 | 5,544.80 | 5,572.50 | 5,572.50 | 142 |
| Apr 17, 2024 | 5,561.72 | 5,561.72 | 5,561.72 | 5,548.00 | 5,548.00 | 160 |
| Apr 16, 2024 | 5,577.92 | 5,577.92 | 5,562.11 | 5,563.00 | 5,563.00 | 721 |
| Apr 15, 2024 | 5,666.00 | 5,666.00 | 5,639.00 | 5,636.50 | 5,636.50 | 4,932 |
| Apr 12, 2024 | 5,710.56 | 5,710.56 | 5,702.61 | 5,678.00 | 5,678.00 | 576 |
| Apr 11, 2024 | 5,666.00 | 5,669.58 | 5,655.44 | 5,664.00 | 5,664.00 | 3,105 |
| Apr 10, 2024 | 5,698.42 | 5,698.42 | 5,690.28 | 5,690.00 | 5,690.00 | 2,400 |
| Apr 09, 2024 | 5,700.44 | 5,706.28 | 5,696.09 | 5,670.50 | 5,670.50 | 923 |
| Apr 08, 2024 | 5,708.58 | 5,725.25 | 5,708.58 | 5,721.50 | 5,721.50 | 2,030 |
| Apr 05, 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | - |
| Apr 04, 2024 | 5,756.44 | 5,756.44 | 5,756.44 | 5,757.00 | 5,757.00 | 120 |
| Apr 03, 2024 | 5,742.00 | 5,742.00 | 5,742.00 | 5,742.00 | 5,742.00 | - |
| Apr 02, 2024 | 5,787.49 | 5,787.49 | 5,755.90 | 5,734.00 | 5,734.00 | 2,342 |
| Mar 28, 2024 | 5,793.50 | 5,793.50 | 5,793.50 | 5,793.50 | 5,793.50 | - |
| Mar 27, 2024 | 5,727.00 | 5,739.00 | 5,727.00 | 5,731.00 | 5,731.00 | 1,925 |
| Mar 26, 2024 | 5,717.00 | 5,733.39 | 5,717.00 | 5,728.00 | 5,728.00 | 2,690 |
| Mar 25, 2024 | 5,723.86 | 5,728.92 | 5,694.34 | 5,715.00 | 5,715.00 | 1,162 |
| Mar 22, 2024 | 5,770.13 | 5,770.13 | 5,726.88 | 5,731.50 | 5,731.50 | 3,381 |
| Mar 21, 2024 | 5,663.08 | 5,728.18 | 5,663.08 | 5,737.00 | 5,737.00 | 2,043 |
| Mar 20, 2024 | 5,621.50 | 5,621.50 | 5,621.50 | 5,621.50 | 5,621.50 | - |
| Mar 19, 2024 | 5,575.00 | 5,575.00 | 5,575.00 | 5,589.50 | 5,589.50 | 260 |
| Mar 18, 2024 | 5,559.53 | 5,579.56 | 5,559.53 | 5,585.00 | 5,585.00 | 988 |
| Mar 15, 2024 | 5,572.85 | 5,580.37 | 5,557.87 | 5,558.50 | 5,558.50 | 4,625 |
| Mar 14, 2024 | 5,602.00 | 5,603.38 | 5,557.03 | 5,572.50 | 5,572.50 | 4,410 |
| Mar 13, 2024 | 5,588.79 | 5,588.79 | 5,581.91 | 5,603.50 | 5,603.50 | 2,431 |
| Mar 12, 2024 | 5,559.00 | 5,581.89 | 5,558.10 | 5,578.50 | 5,578.50 | 2,559 |
| Mar 11, 2024 | 5,529.31 | 5,529.31 | 5,523.92 | 5,536.50 | 5,536.50 | 1,597 |
| Mar 08, 2024 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | - |
| Mar 07, 2024 | 5,567.79 | 5,570.83 | 5,567.79 | 5,580.00 | 5,580.00 | 3,689 |
| Mar 06, 2024 | 5,551.65 | 5,580.47 | 5,551.65 | 5,580.00 | 5,580.00 | 1,465 |
| Mar 05, 2024 | 5,566.71 | 5,566.71 | 5,566.71 | 5,551.00 | 5,551.00 | 290 |
| Mar 04, 2024 | 5,575.52 | 5,575.52 | 5,575.52 | 5,592.00 | 5,592.00 | 320 |
| Mar 01, 2024 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - |
| Feb 29, 2024 | 5,525.00 | 5,544.00 | 5,525.00 | 5,543.50 | 5,543.50 | 6,199 |
| Feb 28, 2024 | 5,507.00 | 5,521.00 | 5,497.53 | 5,522.50 | 5,522.50 | 3,226 |
| Feb 27, 2024 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | - |
| Feb 26, 2024 | 5,487.61 | 5,487.61 | 5,487.61 | 5,495.00 | 5,495.00 | 275 |
| Feb 23, 2024 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | - |
| Feb 22, 2024 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | - |
| Feb 21, 2024 | 5,398.00 | 5,398.00 | 5,393.92 | 5,404.00 | 5,404.00 | 250 |
| Feb 20, 2024 | 5,449.00 | 5,449.00 | 5,449.00 | 5,407.50 | 5,407.50 | 2,000 |
| Feb 19, 2024 | 5,455.36 | 5,455.36 | 5,454.31 | 5,464.50 | 5,464.50 | 300 |
| Feb 16, 2024 | 5,517.62 | 5,517.62 | 5,517.62 | 5,500.00 | 5,500.00 | 660 |
| Feb 15, 2024 | 5,488.50 | 5,488.50 | 5,488.50 | 5,488.50 | 5,488.50 | - |
| Feb 14, 2024 | 5,408.27 | 5,419.20 | 5,408.27 | 5,429.50 | 5,429.50 | 655 |
| Feb 13, 2024 | 5,380.00 | 5,406.54 | 5,380.00 | 5,380.00 | 5,380.00 | 2,115 |
| Feb 12, 2024 | 5,433.00 | 5,433.00 | 5,424.75 | 5,460.00 | 5,460.00 | 238 |
| Feb 09, 2024 | 5,409.00 | 5,422.80 | 5,390.00 | 5,394.50 | 5,394.50 | 3,701 |
| Feb 08, 2024 | 5,404.31 | 5,404.31 | 5,404.31 | 5,380.50 | 5,380.50 | 250 |
| Feb 07, 2024 | 5,369.00 | 5,369.72 | 5,369.00 | 5,376.50 | 5,376.50 | 100 |
| Feb 06, 2024 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | - |
| Feb 05, 2024 | 5,361.62 | 5,373.48 | 5,361.62 | 5,363.00 | 5,363.00 | 510 |
| Feb 02, 2024 | 5,306.00 | 5,306.00 | 5,306.00 | 5,345.00 | 5,345.00 | 2,000 |
| Feb 01, 2024 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | - |
| Jan 31, 2024 | 5,345.00 | 5,354.96 | 5,335.00 | 5,303.00 | 5,303.00 | 1,074 |
| Jan 30, 2024 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | - |
| Jan 29, 2024 | 5,255.77 | 5,265.22 | 5,255.77 | 5,281.00 | 5,281.00 | 4,275 |
| Jan 26, 2024 | 5,260.28 | 5,269.80 | 5,260.28 | 5,274.00 | 5,274.00 | 914 |
| Jan 25, 2024 | 5,244.00 | 5,248.28 | 5,213.31 | 5,254.00 | 5,254.00 | 2,072 |
| Jan 24, 2024 | 5,241.28 | 5,241.28 | 5,241.28 | 5,248.50 | 5,248.50 | 50 |
| Jan 23, 2024 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | - |
| Jan 22, 2024 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | - |
| Jan 19, 2024 | 5,177.20 | 5,177.20 | 5,177.20 | 5,187.50 | 5,187.50 | 267 |
| Jan 18, 2024 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | - |
| Jan 17, 2024 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | - |
| Jan 16, 2024 | 5,174.27 | 5,174.27 | 5,174.27 | 5,185.50 | 5,185.50 | 200 |
| Jan 15, 2024 | 5,174.50 | 5,174.50 | 5,174.50 | 5,174.50 | 5,174.50 | - |
| Jan 12, 2024 | 5,167.00 | 5,168.20 | 5,167.00 | 5,171.50 | 5,171.50 | 1,270 |
| Jan 11, 2024 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | - |
| Jan 10, 2024 | 5,200.72 | 5,200.72 | 5,200.72 | 5,194.00 | 5,194.00 | 76 |
| Jan 09, 2024 | 5,190.28 | 5,190.28 | 5,190.28 | 5,198.00 | 5,198.00 | 200 |
| Jan 08, 2024 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | - |
| Jan 05, 2024 | 5,143.00 | 5,143.00 | 5,143.00 | 5,165.50 | 5,165.50 | 2,000 |
| Jan 04, 2024 | 5,164.35 | 5,164.35 | 5,164.35 | 5,190.00 | 5,190.00 | 255 |
| Jan 03, 2024 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | - |
| Jan 02, 2024 | 5,243.00 | 5,243.00 | 5,243.00 | 5,250.50 | 5,250.50 | 329 |
| Dec 29, 2023 | 5,249.52 | 5,249.52 | 5,249.52 | 5,235.50 | 5,235.50 | 25 |
| Dec 28, 2023 | 5,207.44 | 5,222.73 | 5,207.44 | 5,237.00 | 5,237.00 | 246 |
| Dec 27, 2023 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | - |
| Dec 22, 2023 | 5,192.50 | 5,192.50 | 5,192.50 | 5,192.50 | 5,192.50 | - |
| Dec 21, 2023 | 5,209.00 | 5,209.00 | 5,209.00 | 5,216.50 | 5,216.50 | 2,780 |
| Dec 20, 2023 | 5,243.00 | 5,251.20 | 5,243.00 | 5,259.00 | 5,259.00 | 75 |
| Dec 19, 2023 | 5,214.00 | 5,214.00 | 5,209.23 | 5,220.50 | 5,220.50 | 794 |
| Dec 18, 2023 | 5,228.23 | 5,228.23 | 5,228.23 | 5,236.50 | 5,236.50 | 230 |
| Dec 15, 2023 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | - |
| Dec 14, 2023 | 5,197.06 | 5,197.06 | 5,197.06 | 5,197.50 | 5,197.50 | 465 |
| Dec 13, 2023 | 5,147.50 | 5,147.50 | 5,147.50 | 5,147.50 | 5,147.50 | - |
| Dec 12, 2023 | 5,128.97 | 5,128.97 | 5,127.32 | 5,130.00 | 5,130.00 | 830 |
| Dec 11, 2023 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | - |
| Dec 08, 2023 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | - |
| Dec 07, 2023 | 5,038.50 | 5,038.50 | 5,038.50 | 5,038.50 | 5,038.50 | - |
| Dec 06, 2023 | 5,039.66 | 5,039.66 | 5,039.66 | 5,048.50 | 5,048.50 | 77 |
| Dec 05, 2023 | 5,026.50 | 5,026.50 | 5,026.50 | 5,026.50 | 5,026.50 | - |
| Dec 04, 2023 | 5,040.50 | 5,040.50 | 5,040.50 | 5,040.50 | 5,040.50 | - |
| Dec 01, 2023 | 4,982.20 | 4,982.20 | 4,982.20 | 5,015.50 | 5,015.50 | 3 |
| Nov 30, 2023 | 4,966.00 | 4,966.00 | 4,966.00 | 4,961.00 | 4,961.00 | 19 |
| *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.