Singapore markets open in 4 hours 30 minutes

First Trust Global Funds Public Limited Company - First Trust US Large Cap Core AlphaDEX UCITS ETF (FEXU.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
70.76-0.31 (-0.44%)
At close: 04:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202270.7970.7970.7970.7670.762,500
19 Jan 202270.5170.5170.5170.5170.51-
18 Jan 202270.9670.9670.9670.9670.96-
17 Jan 202272.0072.0072.0072.0072.00-
14 Jan 202271.3171.3171.3171.3171.31-
13 Jan 202272.6472.6472.6472.6472.64-
12 Jan 202272.3272.3272.3272.3272.32-
11 Jan 202272.1472.1471.3171.7171.712,097
10 Jan 202271.0771.0771.0771.0771.07-
07 Jan 202272.0172.0172.0172.0172.01-
06 Jan 202272.0472.0472.0472.0472.04-
05 Jan 202273.3473.3473.3473.3473.34-
04 Jan 202273.1973.1973.1973.1973.19-
31 Dec 202173.2473.2473.2473.2473.24-
30 Dec 202173.6573.6573.6573.6573.65-
29 Dec 202173.4473.4473.4473.4473.44-
24 Dec 202172.5072.5072.5072.5072.50-
23 Dec 202172.4672.4672.4672.4672.46-
22 Dec 202171.7971.7971.7971.7971.79-
21 Dec 202170.8370.8370.8370.8370.83-
20 Dec 202170.3670.3669.5369.4569.4590
17 Dec 202171.7371.7371.7371.7371.73-
16 Dec 202172.3872.3872.3872.3872.38-
15 Dec 202170.8670.8670.8670.8670.86-
14 Dec 202171.0871.0871.0871.0871.08-
13 Dec 202171.5071.5071.5071.5071.50-
10 Dec 202171.8471.8471.8471.8471.84-
09 Dec 202172.1272.1272.1272.1272.12-
08 Dec 202172.2472.2472.2472.2472.24-
07 Dec 202171.2472.4771.2472.2672.2615,244
06 Dec 202170.7170.7170.7170.7170.71-
03 Dec 202170.0470.0470.0470.0470.04-
02 Dec 202169.9969.9969.9970.5070.5010
01 Dec 202171.4671.4671.4671.4671.46-
30 Nov 202171.0571.0571.0571.0571.05-
29 Nov 202172.3872.3872.1372.0472.0420,078
26 Nov 202171.5571.5671.5571.5671.5610,078
25 Nov 202173.1973.1973.1973.1973.19-
24 Nov 202172.9672.9672.9672.9672.96-
23 Nov 202172.5772.5772.5772.5772.57-
22 Nov 202173.3173.3173.3173.3173.31-
19 Nov 202173.1073.1073.1073.1073.10-
18 Nov 202173.1973.1973.1973.1973.19-
17 Nov 202173.2673.2673.2673.2673.26-
16 Nov 202173.7473.7473.7473.7473.74-
15 Nov 202173.4373.4373.4373.4373.43-
12 Nov 202173.2873.2873.2873.2873.28-
11 Nov 202172.8972.8972.8972.8972.89-
10 Nov 202173.1673.1673.1673.1673.16-
09 Nov 202173.0473.0473.0473.0473.04-
08 Nov 202173.1473.1473.1473.1473.14-
05 Nov 202172.9072.9072.9072.9072.90-
04 Nov 202172.5772.5772.5772.5772.57-
03 Nov 202172.3172.3172.3172.3172.31-
02 Nov 202172.3172.3172.3172.3172.31-
01 Nov 202172.4072.4272.1772.1172.11282
29 Oct 202171.8071.8071.8071.8071.80-
28 Oct 202171.5071.5071.5071.5071.50-
27 Oct 202171.4471.4471.4471.4471.44-
26 Oct 202172.3672.3672.3672.3672.36-
25 Oct 202172.2972.2972.2972.2972.29-
22 Oct 202171.8271.8271.8271.8271.82-
21 Oct 202171.3671.3671.3671.3671.36-
20 Oct 202171.4371.4371.4371.4371.43-
19 Oct 202171.0171.0171.0170.9770.9742
18 Oct 202170.4670.4670.4670.4670.46-
15 Oct 202170.4370.4370.4370.4370.43-
14 Oct 202169.8669.8669.8669.8669.86-
13 Oct 202168.7968.7968.7968.5468.54130
12 Oct 202168.6468.6468.6468.6468.64-
11 Oct 202169.1469.1469.1469.1469.14-
08 Oct 202169.0669.0669.0669.0669.06-
07 Oct 202169.3869.3869.3869.3869.38-
06 Oct 202167.4667.4667.4667.4667.46-
05 Oct 202168.3968.3968.3968.3968.39-
04 Oct 202167.3667.3667.3667.3667.36-
01 Oct 202167.6067.6067.6067.6067.60-
30 Sep 202168.4768.4768.4768.5268.52350
29 Sep 202168.6068.6068.6068.6368.63294
28 Sep 202169.4969.4969.4068.5168.5110,293
27 Sep 202169.9069.9069.9069.9069.90-
24 Sep 202169.7869.7869.7869.7869.78-
23 Sep 202170.0970.0970.0970.0370.03331
22 Sep 202169.3169.3169.3169.3169.315,000
21 Sep 202168.8768.8768.8768.3268.32100
20 Sep 202168.4568.4568.4568.4568.45-
17 Sep 202169.6969.6969.6969.6969.69-
16 Sep 202169.9269.9269.9269.9269.92-
15 Sep 202169.4669.4669.4669.8669.86125
14 Sep 202169.8469.8469.8469.7969.792,000
13 Sep 202169.8369.8369.8369.8369.83-
10 Sep 202170.1770.1770.1770.1770.17-
09 Sep 202170.5870.5870.5870.5870.58-
08 Sep 202170.4370.4370.4370.4370.43-
07 Sep 202170.7070.7070.7070.7070.70-
06 Sep 202171.4671.4671.4671.4671.46-
03 Sep 202171.2571.2571.2571.2571.25-
02 Sep 202171.3271.3271.3271.3271.32-
01 Sep 202170.8670.8670.8670.8270.8210,000
31 Aug 202171.1071.1071.0271.0071.0020,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...