Founders of Singapore rubbish collector 800 Super close to deal to sell business

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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

68.12

+1.71

(+2.58%)

At close: 01:30PM BST

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	67.54	67.54	67.54	67.54	67.54	-
12 Aug 2022	67.38	67.38	67.38	67.38	67.38	-
11 Aug 2022	66.47	66.47	66.47	67.22	67.22	2,817
10 Aug 2022	65.43	65.43	65.43	66.41	66.41	800
09 Aug 2022	65.28	65.28	65.28	65.28	65.28	-
08 Aug 2022	65.75	65.75	65.75	65.75	65.75	-
05 Aug 2022	64.67	64.67	64.67	64.67	64.67	-
04 Aug 2022	64.99	64.99	64.99	65.11	65.11	15
03 Aug 2022	64.90	64.90	64.90	64.90	64.90	-
02 Aug 2022	65.07	65.07	65.07	65.07	65.07	-
01 Aug 2022	65.21	65.21	65.21	65.21	65.21	-
29 Jul 2022	64.95	64.95	64.95	64.79	64.79	778
28 Jul 2022	64.20	64.20	64.20	64.20	64.20	-
27 Jul 2022	63.19	63.19	63.19	63.19	63.19	-
26 Jul 2022	62.86	62.86	62.86	62.86	62.86	-
25 Jul 2022	63.21	63.21	63.21	63.29	63.29	15
22 Jul 2022	63.00	63.00	63.00	63.27	63.27	250
21 Jul 2022	62.70	62.70	62.70	62.70	62.70	-
20 Jul 2022	62.97	62.97	62.97	62.97	62.97	-
19 Jul 2022	61.60	61.62	61.60	62.44	62.44	3,247
18 Jul 2022	61.81	61.81	61.81	61.81	61.81	-
15 Jul 2022	61.21	61.21	61.21	61.21	61.21	-
14 Jul 2022	59.58	59.58	59.58	59.58	59.58	-
13 Jul 2022	60.19	60.19	60.19	60.64	60.64	2,000
12 Jul 2022	61.72	61.72	61.72	61.72	61.72	-
11 Jul 2022	61.44	61.44	61.44	61.44	61.44	-
08 Jul 2022	62.17	62.17	62.17	62.17	62.17	-
07 Jul 2022	61.72	61.72	61.72	61.90	61.90	28
06 Jul 2022	60.49	60.49	60.49	60.49	60.49	-
05 Jul 2022	59.81	59.81	59.81	59.81	59.81	-
04 Jul 2022	60.97	60.97	60.97	61.30	61.30	200
01 Jul 2022	60.65	60.65	60.65	60.65	60.65	-
30 Jun 2022	60.81	60.81	60.81	60.81	60.81	-
29 Jun 2022	61.02	61.02	61.02	61.02	61.02	-
28 Jun 2022	62.28	62.28	62.28	62.28	62.28	-
27 Jun 2022	62.63	62.63	62.63	62.63	62.63	-
24 Jun 2022	61.93	61.93	61.93	61.93	61.93	-
23 Jun 2022	60.28	60.28	60.28	60.28	60.28	-
22 Jun 2022	60.40	60.40	60.40	60.40	60.40	-
21 Jun 2022	60.40	60.40	60.40	60.40	60.40	-
20 Jun 2022	59.67	59.67	59.67	59.67	59.67	-
17 Jun 2022	59.16	59.16	59.16	59.16	59.16	-
16 Jun 2022	59.53	59.53	59.53	59.53	59.53	-
15 Jun 2022	61.38	61.38	61.38	61.38	61.38	-
14 Jun 2022	61.40	61.40	61.40	61.29	61.29	86
13 Jun 2022	61.63	61.63	61.63	61.60	61.60	1
10 Jun 2022	64.56	64.56	64.56	63.91	63.91	2,000
09 Jun 2022	66.51	66.51	66.51	66.51	66.51	-
08 Jun 2022	67.70	67.70	67.70	67.70	67.70	-
07 Jun 2022	67.35	67.35	67.35	67.35	67.35	-
06 Jun 2022	67.71	67.71	67.52	67.40	67.40	1,893
01 Jun 2022	66.51	66.51	66.51	66.51	66.51	-
31 May 2022	67.45	67.45	67.43	67.31	67.31	4,000
30 May 2022	68.36	68.36	68.36	68.36	68.36	-
27 May 2022	67.40	67.40	67.40	67.40	67.40	-
26 May 2022	66.50	66.50	66.50	66.50	66.50	-
25 May 2022	64.42	64.42	64.42	65.07	65.07	2,000
24 May 2022	63.83	63.83	63.83	63.59	63.59	443
23 May 2022	65.00	65.00	65.00	65.00	65.00	1,107
20 May 2022	63.22	63.22	63.22	63.22	63.22	-
19 May 2022	63.52	63.52	63.52	63.52	63.52	156
18 May 2022	66.19	66.19	66.19	64.75	64.75	5,781
17 May 2022	66.22	66.22	66.22	66.10	66.10	123
16 May 2022	64.79	64.79	64.79	65.01	65.01	137
13 May 2022	65.28	65.28	65.28	65.28	65.28	-
12 May 2022	63.57	63.57	63.55	63.74	63.74	2,237
11 May 2022	65.14	65.14	65.14	65.14	65.14	-
10 May 2022	63.98	63.98	63.98	63.98	63.98	-
09 May 2022	64.62	64.62	64.62	64.62	64.62	-
06 May 2022	66.61	66.61	66.61	66.61	66.61	-
05 May 2022	66.85	66.85	66.85	66.85	66.85	-
04 May 2022	67.13	67.13	67.13	66.70	66.70	4
03 May 2022	67.15	67.15	67.15	67.15	67.15	-
29 Apr 2022	67.34	67.34	67.34	67.34	67.34	-
28 Apr 2022	66.93	66.93	66.93	66.93	66.93	-
27 Apr 2022	67.16	67.16	67.16	67.16	67.16	-
26 Apr 2022	67.54	67.54	67.54	67.54	67.54	-
25 Apr 2022	66.98	66.98	66.98	66.76	66.76	72
22 Apr 2022	69.08	69.08	69.08	69.08	69.08	-
21 Apr 2022	71.40	71.40	71.40	71.40	71.40	-
20 Apr 2022	71.36	71.36	71.36	71.36	71.36	-
19 Apr 2022	70.41	70.41	70.41	70.46	70.46	85
14 Apr 2022	70.16	70.16	70.16	70.16	70.16	-
13 Apr 2022	69.83	69.83	69.83	69.83	69.83	-
12 Apr 2022	70.29	70.29	70.29	70.29	70.29	-
11 Apr 2022	69.89	69.89	69.89	69.89	69.89	-
08 Apr 2022	70.29	70.29	70.29	70.29	70.29	-
07 Apr 2022	69.16	69.16	69.15	68.96	68.96	2,035
06 Apr 2022	69.31	69.31	69.31	69.31	69.31	-
05 Apr 2022	70.28	70.28	70.28	70.28	70.28	-
04 Apr 2022	70.28	70.28	70.28	70.28	70.28	-
01 Apr 2022	70.32	70.32	70.32	70.32	70.32	-
31 Mar 2022	71.13	71.13	71.13	71.31	71.31	1,000
30 Mar 2022	71.52	71.52	71.52	71.51	71.51	1,036
29 Mar 2022	71.38	71.38	71.38	71.38	71.38	-
28 Mar 2022	70.41	70.41	70.41	70.41	70.41	-
25 Mar 2022	70.47	70.47	70.47	70.47	70.47	-
24 Mar 2022	69.93	69.93	69.93	69.93	69.93	-
23 Mar 2022	69.86	69.86	69.86	69.86	69.86	-
22 Mar 2022	69.70	69.70	69.70	70.07	70.07	150
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,305.20+8.06(+0.19%)

Dow34,152.01+239.61(+0.71%)

Nasdaq13,102.55-25.55(-0.19%)

BTC-USD23,883.62-153.71(-0.64%)

CMC Crypto 200569.15-2.76(-0.48%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

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

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,305.20
+8.06(+0.19%)

Dow
34,152.01
+239.61(+0.71%)

Nasdaq
13,102.55
-25.55(-0.19%)

BTC-USD
23,883.62
-153.71(-0.64%)

CMC Crypto 200
569.15
-2.76(-0.48%)