Singapore markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
81.04+0.85 (+1.05%)
At close: 04:25PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202480.9580.9580.9581.0481.04665
27 Mar 202480.1980.1980.1980.1980.19-
26 Mar 202480.0980.0980.0980.0980.09-
25 Mar 202479.9979.9979.9979.9979.99-
22 Mar 202479.9879.9879.9879.9879.98-
21 Mar 202480.4680.4680.4680.4680.46-
20 Mar 202478.9978.9978.9978.9978.99-
19 Mar 202478.5478.5478.5478.5478.54-
18 Mar 202478.5378.5378.5378.5378.53-
15 Mar 202478.2278.2278.2278.2278.22-
14 Mar 202478.5078.5078.5078.5078.50-
13 Mar 202479.2879.2879.2879.2879.28-
12 Mar 202478.7878.7878.7878.7878.78-
11 Mar 202478.3978.3978.3978.3978.39-
08 Mar 202479.0179.0179.0179.0179.01-
07 Mar 202478.5178.5178.5178.9378.93183
06 Mar 202478.6178.6178.6178.6178.61-
05 Mar 202478.2878.2878.2878.0678.06410
04 Mar 202478.4978.4978.4978.4978.49-
01 Mar 202477.7977.7977.7977.7977.79-
29 Feb 202477.4377.4377.4377.4377.43-
28 Feb 202477.2877.2877.2877.2877.28-
27 Feb 202477.1377.1377.1377.1377.13-
26 Feb 202477.0377.0377.0377.0177.011,000
23 Feb 202477.0477.0477.0477.0477.04-
22 Feb 202475.9476.6675.9476.6676.66129
21 Feb 202475.4375.4375.4375.4675.46143
20 Feb 202475.6575.6575.6575.6575.65-
19 Feb 202475.9275.9275.9275.9775.972,000
16 Feb 202476.6776.6776.4576.5076.504,000
15 Feb 202475.9975.9975.9976.3076.302,000
14 Feb 202475.3075.3075.3075.3075.30-
13 Feb 202474.9274.9274.9274.9274.92-
12 Feb 202476.2276.2276.2276.2276.22-
09 Feb 202475.3375.3375.3375.3375.33-
08 Feb 202475.0175.0175.0175.0175.01-
07 Feb 202475.0475.0475.0475.0475.04-
06 Feb 202474.7074.7074.7074.7074.70-
05 Feb 202474.2674.2674.2674.2674.26-
02 Feb 202474.8074.8074.8074.8074.80-
01 Feb 202473.6873.6873.6873.6873.68-
31 Jan 202474.5474.5474.5474.5474.54-
30 Jan 202474.6674.6674.6674.6674.66-
29 Jan 202474.0374.0374.0374.0374.03-
26 Jan 202474.1174.1174.1174.1174.11-
25 Jan 202473.7973.7973.7973.7973.79-
24 Jan 202473.9773.9773.9773.9773.97-
23 Jan 202473.3973.3973.3973.3973.39-
22 Jan 202473.6473.6473.6473.6473.64-
19 Jan 202472.6472.6472.6472.6472.64-
18 Jan 202472.0172.0172.0172.0172.01-
17 Jan 202472.1472.1472.1472.1472.14-
16 Jan 202472.2472.2472.2472.2472.24-
15 Jan 202472.8472.8472.8472.8472.84-
12 Jan 202472.9272.9272.9272.9272.92-
11 Jan 202472.5172.5172.5172.5172.51-
10 Jan 202473.0373.0373.0373.0373.03-
09 Jan 202473.1373.1372.9572.9572.952,074
08 Jan 202472.7972.7972.7972.7972.79-
05 Jan 202472.6972.6972.6972.6972.69-
04 Jan 202472.8372.8372.8372.8372.83-
03 Jan 202472.5872.5872.5872.5872.58-
02 Jan 202473.1273.1273.1273.2573.252,000
29 Dec 202373.6773.6773.6773.6773.67-
28 Dec 202373.7473.7473.7473.7473.74-
27 Dec 202373.5773.5773.5773.5773.57-
22 Dec 202372.9472.9472.9473.0773.0757
21 Dec 202372.8372.8372.6772.6772.672,144
20 Dec 202373.4473.4473.4473.4473.44-
19 Dec 202373.3873.3873.3873.3873.38-
18 Dec 202372.8972.8972.8372.8372.83187
15 Dec 202373.0573.0572.9372.9372.932,144
14 Dec 202373.1173.1173.1173.1173.11-
13 Dec 202371.0671.0671.0671.0671.06-
12 Dec 202371.1371.1371.1370.9370.932,370
11 Dec 202370.8870.8870.8870.8870.88-
08 Dec 202370.0970.0970.0970.0970.09-
07 Dec 202369.7969.7969.7969.7969.79-
06 Dec 202370.0370.0370.0370.0370.03-
05 Dec 202370.0170.0170.0169.7269.722,000
04 Dec 202370.1470.1470.1470.1470.14-
01 Dec 202370.0470.0470.0470.0470.04-
30 Nov 202369.1169.1169.0569.0569.052,078
29 Nov 202369.0469.0469.0469.0469.04-
28 Nov 202368.9268.9268.9268.9268.92-
27 Nov 202368.6568.6568.6568.8268.82156
24 Nov 202368.9268.9268.9268.9268.92-
23 Nov 202368.8168.8168.8168.8168.81-
22 Nov 202368.7168.7168.7168.7168.71-
21 Nov 202368.4768.4768.4768.4768.47-
20 Nov 202368.5368.5368.5368.5368.53-
17 Nov 202368.2168.2168.2168.2168.21-
16 Nov 202367.7567.7567.7567.7567.75-
15 Nov 202368.5068.5068.5068.5068.50-
14 Nov 202367.0367.0467.0368.1168.112,198
13 Nov 202366.1866.1866.1866.1866.18-
10 Nov 202365.4365.4565.4365.6665.6678
09 Nov 202366.0266.0266.0266.0266.02-
08 Nov 202365.8565.8565.8565.8565.85-
07 Nov 202366.0266.0266.0266.0266.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...