First Trust Eurozone AlphaDEX UCITS ETF (FEUD.L) LSE

4,173.75

+40.5(+0.98%)

Updated at October 20 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,1214,133.254,133.254,133.254,121267
October 16, 20254,153.974,177.54,177.54,177.54,153.972,050
October 15, 20254,204.354,162.254,162.254,204.354,162.256,035
October 14, 20254,187.644,1914,1914,1914,187.64295
October 13, 20254,213.644,190.54,190.54,213.644,177.1620,925
October 10, 20254,235.864,193.54,193.54,251.014,193.56,429
October 09, 20254,252.714,2584,2584,2584,248.6834
October 08, 20254,219.934,232.754,232.754,241.554,210.21386
October 07, 20254,250.254,219.254,219.254,250.254,213.88739
October 06, 20254,228.834,230.54,230.54,230.54,228.83370
October 03, 20254,283.174,2644,2644,283.174,264200
October 02, 20254,233.984,239.754,239.754,239.754,233.98130
October 01, 20254,189.444,219.754,219.754,219.754,189.44774
September 30, 20254,170.654,188.254,188.254,188.254,170.6520
September 29, 20254,1964,190.254,190.254,199.234,183.9818,368
September 26, 20254,163.064,182.254,182.254,1874,163.061,398
September 25, 20254,158.914,161.754,161.754,161.754,155.091,033
September 24, 20254,1814,1924,168.194,1924,181236
September 23, 20254,182.754,177.254,153.524,182.754,173.53376
September 22, 20254,146.54,160.254,136.624,164.064,144.24441
September 19, 20254,1764,164.754,141.094,1764,1604,030
September 18, 20254,139.54,1364,1364,139.54,125.931,307
September 17, 20254,111.744,111.254,111.254,112.974,105.82216
September 16, 20254,148.484,131.254,135.54,148.484,131.251,448
September 15, 20254,161.844,1744,1744,182.054,160.61735
September 12, 20254,1404,1404,1404,1404,1400
September 11, 20254,126.14,133.254,133.254,133.254,125.8218,530
September 10, 20254,096.094,0964,0964,096.094,090.98326
September 09, 20254,092.54,092.54,092.54,092.54,092.50
September 08, 20254,086.54,0884,0884,0924,068.46588
September 05, 20254,073.334,053.754,053.754,088.384,053.75511
September 04, 20254,035.534,063.754,063.754,063.754,035.539,576
September 03, 20254,046.74,044.54,044.54,053.834,036.622,016
September 02, 20254,067.594,0584,0584,079.54,058760
September 01, 20254,109.064,096.254,096.254,110.54,082.811,170
August 29, 20254,080.754,093.54,093.54,107.314,080.75764
August 28, 20254,102.24,102.54,102.54,102.54,102.2500
August 27, 20254,105.54,094.254,094.254,105.54,087.2748
August 26, 20254,136.54,148.754,148.754,148.754,136.267,882
August 22, 20254,201.54,236.254,236.254,2684,201.5976
August 21, 20254,186.674,212.254,212.254,212.254,186.67478
August 20, 20254,197.54,197.54,197.54,197.54,197.50
August 19, 20254,187.434,1984,1984,2114,187.431,615
August 18, 20254,173.894,182.54,182.54,182.54,168.711,305
August 15, 20254,199.384,199.254,199.254,2024,199.25278
August 14, 20254,164.384,174.254,174.254,174.254,164.38180
August 13, 20254,164.54,164.54,164.54,164.54,164.50
August 12, 20254,153.764,160.54,160.54,160.54,125.012,327
August 11, 20254,109.664,136.54,136.54,136.54,109.66147
August 08, 20254,126.214,145.54,145.54,145.54,122.8720
August 07, 20254,118.254,108.54,108.54,118.254,102.63230
August 06, 20254,084.54,084.54,084.54,084.54,084.50
August 05, 20254,0444,062.254,062.254,0744,033.67,720
August 04, 20254,0444,0474,0474,0474,044720
August 01, 20253,991.663,986.253,986.254,0073,986.252,621
July 31, 20254,0524,049.254,049.254,059.994,046.2562,622
July 30, 20254,042.144,0424,0424,049.064,029.652,349
July 29, 20254,040.254,040.254,040.254,040.254,040.250
July 28, 20254,013.754,013.754,013.754,013.754,013.750
July 25, 20254,048.194,072.254,072.254,072.254,048.19500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved