Canada markets closed

First Trust FactorFX UCITS ETF Class A USD (FTFX.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
23.26-0.01 (-0.05%)
At close: 04:15PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.3523.3523.3523.2623.26650
May 02, 202423.5223.5223.5223.5223.52-
May 01, 202423.4523.4523.4523.4523.45-
Apr 30, 202423.4023.4023.4023.4023.40-
Apr 29, 202423.4723.4723.4723.3823.385
Apr 26, 202423.3323.3323.3323.2823.28-
Apr 25, 202423.1923.1923.1923.1923.19-
Apr 24, 202423.1723.1723.1723.1723.17-
Apr 23, 202423.1923.1923.1923.1923.19-
Apr 22, 202423.1023.1023.1023.1023.10-
Apr 19, 202423.0823.0823.0823.0823.08-
Apr 18, 202423.1923.1923.1923.1923.19-
Apr 17, 202422.9522.9522.9523.1523.15-
Apr 16, 202423.2523.2523.2523.0923.09390
Apr 15, 202423.1923.1923.1923.1923.19-
Apr 12, 202422.9822.9822.9823.1723.171
Apr 11, 202423.5723.5723.5723.3123.311
Apr 10, 202423.3323.3323.3323.3323.33-
Apr 09, 202423.3923.3923.3923.3923.39-
Apr 08, 202423.3323.3323.3323.3323.33-
Apr 05, 202423.2723.2723.2723.2723.27-
Apr 04, 202423.2323.2323.2323.2323.23-
Apr 03, 202423.1823.1823.1823.1823.18-
Apr 02, 202423.2423.2423.2423.1523.15-
Mar 28, 202423.0723.0723.0723.0723.07-
Mar 27, 202423.2323.2323.2323.2323.23-
Mar 26, 202423.1323.1323.1323.1323.13-
Mar 25, 202423.0323.0323.0323.0323.03-
Mar 22, 202422.9922.9922.9922.9922.99-
Mar 21, 202422.9522.9522.9522.9522.95-
Mar 20, 202423.1023.1023.1023.1023.10-
Mar 19, 202422.9822.9822.9823.0523.05287
Mar 18, 202422.9722.9722.9722.9722.97-
Mar 15, 202423.0023.0023.0023.0023.00-
Mar 14, 202422.8822.8822.8822.9522.95-
Mar 13, 202422.8822.8822.8822.8822.88-
Mar 12, 202422.8322.8322.8322.8322.83-
Mar 11, 202422.7922.7922.7922.7922.79-
Mar 08, 202422.7322.7322.7322.7322.73-
Mar 07, 202422.8022.8022.8022.7422.74-
Mar 06, 202422.8122.8122.8122.8122.81-
Mar 05, 202422.8922.8922.8922.8422.84250
Mar 04, 202422.6422.6422.6422.8222.824
Mar 01, 202422.7522.7522.7522.7522.75-
Feb 29, 202422.7222.7222.7222.7222.72-
Feb 28, 202422.7322.7322.7322.7322.73-
Feb 27, 202422.8222.8222.8222.8222.82-
Feb 26, 202422.6622.6622.6622.7222.72223
Feb 23, 202422.9122.9122.7722.7022.70-
Feb 22, 202422.8722.8722.8722.7622.76-
Feb 21, 202422.9422.9422.9422.8422.84-
Feb 20, 202422.8422.8422.8422.8122.81-
Feb 19, 202422.8022.8022.8022.7322.73-
Feb 16, 202422.8022.8022.8022.6922.69-
Feb 15, 202422.8422.8422.8422.6922.69-
Feb 14, 202422.7922.8122.7922.8122.813,000
Feb 13, 202423.1623.1623.1622.8322.83-
Feb 12, 202423.0823.0823.0122.9822.98-
Feb 09, 202423.0223.0223.0222.9922.99-
Feb 08, 202422.9922.9922.9922.9922.99-
Feb 07, 202422.8722.8722.8722.8722.87-
Feb 06, 202422.8222.8222.8222.8222.82-
Feb 05, 202422.7422.7422.7422.8222.822
Feb 02, 202422.7222.7222.7222.8322.83-
Feb 01, 202422.6022.6022.6022.6322.63-
Jan 31, 202422.4222.6622.4222.4822.483,051
Jan 30, 202422.5722.5822.5722.5322.53300
Jan 29, 202422.6622.6622.6022.5522.55-
Jan 26, 202422.6922.6922.6922.6122.61-
Jan 25, 202422.6122.6122.6122.6522.65-
Jan 24, 202422.6722.6922.6722.6022.60-
Jan 23, 202422.6922.6922.6922.7522.75-
Jan 22, 202422.7122.7222.7122.6622.66-
Jan 19, 202422.8322.8322.8322.6822.68-
Jan 18, 202422.6622.6622.6622.6822.68-
Jan 17, 202422.6422.6422.6422.7022.70-
Jan 16, 202422.9422.9422.9422.8422.84-
Jan 15, 202422.8122.8122.8122.8122.81-
Jan 12, 202422.8222.8222.8222.7522.75-
Jan 11, 202422.8322.8322.8322.7722.77-
Jan 10, 202422.8022.8022.8022.6622.66-
Jan 09, 202422.6922.6922.6922.6322.63-
Jan 08, 202422.6622.6622.6622.5722.57-
Jan 05, 202422.5722.5722.5722.5722.57-
Jan 04, 202423.2023.2022.5122.4922.49200
Jan 03, 202422.5622.5622.5622.7722.77-
Jan 02, 202422.6022.6022.6022.6022.60-
Dec 29, 202322.1922.1922.1922.0722.07-
Dec 28, 202322.1022.1022.1022.1022.10-
Dec 27, 202322.4222.4222.3822.1822.18-
Dec 22, 202322.2022.2022.2022.2422.2427
Dec 21, 202322.3022.3022.3022.3022.30-
Dec 20, 202322.4422.4422.4422.4422.44-
Dec 19, 202322.4222.4222.4222.4222.42-
Dec 18, 202322.5422.5422.5422.3622.36-
Dec 15, 202322.4222.4222.4222.4222.42-
Dec 14, 202322.3722.3722.3722.3722.37-
Dec 13, 202322.3222.3222.3222.3222.32-
Dec 12, 202322.3722.3722.3722.3722.37-
Dec 11, 202322.4322.4322.4322.4322.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...