Canada markets close in 3 hours 14 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
77.21-0.42 (-0.53%)
At close: 03:52PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202476.9076.9076.9077.2177.21520
Apr 24, 202477.7177.7177.7177.6377.632,052
Apr 23, 202477.8277.8277.8277.8277.82-
Apr 22, 202476.7976.7976.4876.6076.604,022
Apr 19, 202476.5476.5476.5476.5476.54-
Apr 18, 202476.8176.8176.8176.8176.81-
Apr 17, 202476.5076.5076.5076.5076.50-
Apr 16, 202476.6376.6376.6376.6376.63-
Apr 15, 202478.1678.1678.1677.8577.852,000
Apr 12, 202478.0978.0978.0978.2578.25436
Apr 11, 202478.4878.4878.4878.4878.48-
Apr 10, 202478.9678.9678.9679.0779.0713
Apr 09, 202479.5579.5579.5579.5579.55-
Apr 08, 202480.1380.1380.1380.1380.13-
Apr 05, 202479.8479.8479.8479.8479.84-
Apr 04, 202480.7080.7080.7080.7080.70-
Apr 03, 202479.7879.7879.7880.2980.2960
Apr 02, 202479.8179.8179.8179.8179.81-
Mar 28, 202480.9580.9580.9581.0481.04665
Mar 27, 202480.1980.1980.1980.1980.19-
Mar 26, 202480.0980.0980.0980.0980.09-
Mar 25, 202479.9979.9979.9979.9979.99-
Mar 22, 202479.9879.9879.9879.9879.98-
Mar 21, 202480.4680.4680.4680.4680.46-
Mar 20, 202478.9978.9978.9978.9978.99-
Mar 19, 202478.5478.5478.5478.5478.54-
Mar 18, 202478.5378.5378.5378.5378.53-
Mar 15, 202478.2278.2278.2278.2278.22-
Mar 14, 202478.5078.5078.5078.5078.50-
Mar 13, 202479.2879.2879.2879.2879.28-
Mar 12, 202478.7878.7878.7878.7878.78-
Mar 11, 202478.3978.3978.3978.3978.39-
Mar 08, 202479.0179.0179.0179.0179.01-
Mar 07, 202478.5178.5178.5178.9378.93183
Mar 06, 202478.6178.6178.6178.6178.61-
Mar 05, 202478.2878.2878.2878.0678.06410
Mar 04, 202478.4978.4978.4978.4978.49-
Mar 01, 202477.7977.7977.7977.7977.79-
Feb 29, 202477.4377.4377.4377.4377.43-
Feb 28, 202477.2877.2877.2877.2877.28-
Feb 27, 202477.1377.1377.1377.1377.13-
Feb 26, 202477.0377.0377.0377.0177.011,000
Feb 23, 202477.0477.0477.0477.0477.04-
Feb 22, 202475.9476.6675.9476.6676.66129
Feb 21, 202475.4375.4375.4375.4675.46143
Feb 20, 202475.6575.6575.6575.6575.65-
Feb 19, 202475.9275.9275.9275.9775.972,000
Feb 16, 202476.6776.6776.4576.5076.504,000
Feb 15, 202475.9975.9975.9976.3076.302,000
Feb 14, 202475.3075.3075.3075.3075.30-
Feb 13, 202474.9274.9274.9274.9274.92-
Feb 12, 202476.2276.2276.2276.2276.22-
Feb 09, 202475.3375.3375.3375.3375.33-
Feb 08, 202475.0175.0175.0175.0175.01-
Feb 07, 202475.0475.0475.0475.0475.04-
Feb 06, 202474.7074.7074.7074.7074.70-
Feb 05, 202474.2674.2674.2674.2674.26-
Feb 02, 202474.8074.8074.8074.8074.80-
Feb 01, 202473.6873.6873.6873.6873.68-
Jan 31, 202474.5474.5474.5474.5474.54-
Jan 30, 202474.6674.6674.6674.6674.66-
Jan 29, 202474.0374.0374.0374.0374.03-
Jan 26, 202474.1174.1174.1174.1174.11-
Jan 25, 202473.7973.7973.7973.7973.79-
Jan 24, 202473.9773.9773.9773.9773.97-
Jan 23, 202473.3973.3973.3973.3973.39-
Jan 22, 202473.6473.6473.6473.6473.64-
Jan 19, 202472.6472.6472.6472.6472.64-
Jan 18, 202472.0172.0172.0172.0172.01-
Jan 17, 202472.1472.1472.1472.1472.14-
Jan 16, 202472.2472.2472.2472.2472.24-
Jan 15, 202472.8472.8472.8472.8472.84-
Jan 12, 202472.9272.9272.9272.9272.92-
Jan 11, 202472.5172.5172.5172.5172.51-
Jan 10, 202473.0373.0373.0373.0373.03-
Jan 09, 202473.1373.1372.9572.9572.952,074
Jan 08, 202472.7972.7972.7972.7972.79-
Jan 05, 202472.6972.6972.6972.6972.69-
Jan 04, 202472.8372.8372.8372.8372.83-
Jan 03, 202472.5872.5872.5872.5872.58-
Jan 02, 202473.1273.1273.1273.2573.252,000
Dec 29, 202373.6773.6773.6773.6773.67-
Dec 28, 202373.7473.7473.7473.7473.74-
Dec 27, 202373.5773.5773.5773.5773.57-
Dec 22, 202372.9472.9472.9473.0773.0757
Dec 21, 202372.8372.8372.6772.6772.672,144
Dec 20, 202373.4473.4473.4473.4473.44-
Dec 19, 202373.3873.3873.3873.3873.38-
Dec 18, 202372.8972.8972.8372.8372.83187
Dec 15, 202373.0573.0572.9372.9372.932,144
Dec 14, 202373.1173.1173.1173.1173.11-
Dec 13, 202371.0671.0671.0671.0671.06-
Dec 12, 202371.1371.1371.1370.9370.932,370
Dec 11, 202370.8870.8870.8870.8870.88-
Dec 08, 202370.0970.0970.0970.0970.09-
Dec 07, 202369.7969.7969.7969.7969.79-
Dec 06, 202370.0370.0370.0370.0370.03-
Dec 05, 202370.0170.0170.0169.7269.722,000
Dec 04, 202370.1470.1470.1470.1470.14-
Dec 01, 202370.0470.0470.0470.0470.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...