Singapore markets open in 2 hours 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202267.5467.5467.5467.5467.54-
12 Aug 202267.3867.3867.3867.3867.38-
11 Aug 202266.4766.4766.4767.2267.222,817
10 Aug 202265.4365.4365.4366.4166.41800
09 Aug 202265.2865.2865.2865.2865.28-
08 Aug 202265.7565.7565.7565.7565.75-
05 Aug 202264.6764.6764.6764.6764.67-
04 Aug 202264.9964.9964.9965.1165.1115
03 Aug 202264.9064.9064.9064.9064.90-
02 Aug 202265.0765.0765.0765.0765.07-
01 Aug 202265.2165.2165.2165.2165.21-
29 Jul 202264.9564.9564.9564.7964.79778
28 Jul 202264.2064.2064.2064.2064.20-
27 Jul 202263.1963.1963.1963.1963.19-
26 Jul 202262.8662.8662.8662.8662.86-
25 Jul 202263.2163.2163.2163.2963.2915
22 Jul 202263.0063.0063.0063.2763.27250
21 Jul 202262.7062.7062.7062.7062.70-
20 Jul 202262.9762.9762.9762.9762.97-
19 Jul 202261.6061.6261.6062.4462.443,247
18 Jul 202261.8161.8161.8161.8161.81-
15 Jul 202261.2161.2161.2161.2161.21-
14 Jul 202259.5859.5859.5859.5859.58-
13 Jul 202260.1960.1960.1960.6460.642,000
12 Jul 202261.7261.7261.7261.7261.72-
11 Jul 202261.4461.4461.4461.4461.44-
08 Jul 202262.1762.1762.1762.1762.17-
07 Jul 202261.7261.7261.7261.9061.9028
06 Jul 202260.4960.4960.4960.4960.49-
05 Jul 202259.8159.8159.8159.8159.81-
04 Jul 202260.9760.9760.9761.3061.30200
01 Jul 202260.6560.6560.6560.6560.65-
30 Jun 202260.8160.8160.8160.8160.81-
29 Jun 202261.0261.0261.0261.0261.02-
28 Jun 202262.2862.2862.2862.2862.28-
27 Jun 202262.6362.6362.6362.6362.63-
24 Jun 202261.9361.9361.9361.9361.93-
23 Jun 202260.2860.2860.2860.2860.28-
22 Jun 202260.4060.4060.4060.4060.40-
21 Jun 202260.4060.4060.4060.4060.40-
20 Jun 202259.6759.6759.6759.6759.67-
17 Jun 202259.1659.1659.1659.1659.16-
16 Jun 202259.5359.5359.5359.5359.53-
15 Jun 202261.3861.3861.3861.3861.38-
14 Jun 202261.4061.4061.4061.2961.2986
13 Jun 202261.6361.6361.6361.6061.601
10 Jun 202264.5664.5664.5663.9163.912,000
09 Jun 202266.5166.5166.5166.5166.51-
08 Jun 202267.7067.7067.7067.7067.70-
07 Jun 202267.3567.3567.3567.3567.35-
06 Jun 202267.7167.7167.5267.4067.401,893
01 Jun 202266.5166.5166.5166.5166.51-
31 May 202267.4567.4567.4367.3167.314,000
30 May 202268.3668.3668.3668.3668.36-
27 May 202267.4067.4067.4067.4067.40-
26 May 202266.5066.5066.5066.5066.50-
25 May 202264.4264.4264.4265.0765.072,000
24 May 202263.8363.8363.8363.5963.59443
23 May 202265.0065.0065.0065.0065.001,107
20 May 202263.2263.2263.2263.2263.22-
19 May 202263.5263.5263.5263.5263.52156
18 May 202266.1966.1966.1964.7564.755,781
17 May 202266.2266.2266.2266.1066.10123
16 May 202264.7964.7964.7965.0165.01137
13 May 202265.2865.2865.2865.2865.28-
12 May 202263.5763.5763.5563.7463.742,237
11 May 202265.1465.1465.1465.1465.14-
10 May 202263.9863.9863.9863.9863.98-
09 May 202264.6264.6264.6264.6264.62-
06 May 202266.6166.6166.6166.6166.61-
05 May 202266.8566.8566.8566.8566.85-
04 May 202267.1367.1367.1366.7066.704
03 May 202267.1567.1567.1567.1567.15-
29 Apr 202267.3467.3467.3467.3467.34-
28 Apr 202266.9366.9366.9366.9366.93-
27 Apr 202267.1667.1667.1667.1667.16-
26 Apr 202267.5467.5467.5467.5467.54-
25 Apr 202266.9866.9866.9866.7666.7672
22 Apr 202269.0869.0869.0869.0869.08-
21 Apr 202271.4071.4071.4071.4071.40-
20 Apr 202271.3671.3671.3671.3671.36-
19 Apr 202270.4170.4170.4170.4670.4685
14 Apr 202270.1670.1670.1670.1670.16-
13 Apr 202269.8369.8369.8369.8369.83-
12 Apr 202270.2970.2970.2970.2970.29-
11 Apr 202269.8969.8969.8969.8969.89-
08 Apr 202270.2970.2970.2970.2970.29-
07 Apr 202269.1669.1669.1568.9668.962,035
06 Apr 202269.3169.3169.3169.3169.31-
05 Apr 202270.2870.2870.2870.2870.28-
04 Apr 202270.2870.2870.2870.2870.28-
01 Apr 202270.3270.3270.3270.3270.32-
31 Mar 202271.1371.1371.1371.3171.311,000
30 Mar 202271.5271.5271.5271.5171.511,036
29 Mar 202271.3871.3871.3871.3871.38-
28 Mar 202270.4170.4170.4170.4170.41-
25 Mar 202270.4770.4770.4770.4770.47-
24 Mar 202269.9369.9369.9369.9369.93-
23 Mar 202269.8669.8669.8669.8669.86-
22 Mar 202269.7069.7069.7070.0770.07150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...