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

7,037.92

+52.92(+0.76%)

Updated at September 08 08:41AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257,0776,9856,9857,0776,9850
September 04, 20257,0367,0357,0357,0367,035173
September 03, 20257,0316,9826,9827,0406,9821,332
September 02, 20257,014.57,014.57,014.57,014.57,014.5182
September 01, 20257,032.957,0197,0197,032.957,014.6324
August 29, 20257,0837,015.57,015.57,0887,015.58
August 28, 20257,0407,0207,0207,0407,020451
August 27, 20257,0437,042.57,042.57,0557,0342,397
August 26, 20257,0157,0017,0017,0236,994.06265
August 22, 20256,9597,0277,0277,0276,95963,000
August 21, 20256,9436,9436,9436,9436,9430
August 20, 20256,9516,9216,9216,9516,909.664,861
August 19, 20256,9156,941.56,941.56,941.56,884144
August 18, 20256,886.46,9196,9196,922.786,886.4892
August 15, 20256,9236,889.56,889.56,929.586,8864,774
August 14, 20256,9316,8996,8996,9316,8992,232
August 13, 20256,9156,8966,8966,9156,8701,672
August 12, 20256,8796,881.56,881.56,881.56,8790
August 11, 20256,8896,8786,8786,9066,878997
August 08, 20256,8686,866.56,866.56,8686,85110,174
August 07, 20256,9386,860.56,860.56,9386,860.5273
August 06, 20256,952.996,9246,9246,952.996,909.57753
August 05, 20256,970.136,908.56,908.56,9716,908.5448
August 04, 20256,892.736,9326,9326,9426,892.7335
August 01, 20256,9486,8486,8486,950.46,846.582,477
July 31, 20256,9687,0117,0117,018.816,9685,489
July 30, 20256,9766,9996,9997,0016,973.191,008
July 29, 20256,9986,9696,9697,001.456,969712
July 28, 20257,0226,969.56,969.57,0226,969.52
July 25, 20256,9156,941.56,941.56,941.56,915300
July 24, 20256,8846,8856,8856,8876,884888
July 23, 20256,847.816,851.56,851.56,8776,838550
July 22, 20256,788.046,8216,8216,826.066,788.04673
July 21, 20256,861.216,832.56,832.56,861.216,832.5242
July 18, 20256,8376,831.56,831.56,8376,831.51,348
July 17, 20256,788.056,8256,8256,8256,788.0590
July 16, 20256,7636,7156,7156,7636,7102,656
July 15, 20256,8566,8156,8156,8566,8150
July 14, 20256,756.796,817.56,817.56,817.56,743355
July 11, 20256,7986,7816,7816,7986,766.42645
July 10, 20256,7356,8056,8056,8056,73511,001
July 09, 20256,7476,745.56,745.56,7476,745.5660
July 08, 20256,7226,7506,7506,7506,7220
July 07, 20256,731.766,716.56,716.56,7406,716.5100
July 04, 20256,7066,7066,7066,7066,7060
July 03, 20256,7256,7376,7376,744.216,725406
July 02, 20256,6806,6966,6966,7046,680868
July 01, 20256,584.856,647.56,647.56,647.56,584.85181
June 30, 20256,586.56,604.56,604.56,6076,586.5125
June 27, 20256,538.626,538.626,538.626,538.626,538.62154
June 26, 20256,5056,5206,5206,5226,476764
June 25, 20256,563.66,5296,5296,571.646,5231,246
June 24, 20256,5736,5626,5626,5826,5432,254
June 23, 20256,559.086,542.56,542.56,559.086,542.5396
June 20, 20256,4936,5496,5496,5496,493255
June 19, 20256,5336,494.56,494.56,5336,494.50
June 18, 20256,5276,539.56,539.56,539.56,5141,512
June 17, 20256,525.56,525.56,525.56,525.56,525.50
June 16, 20256,480.036,495.56,495.56,504.826,477.38967
June 13, 20256,4976,487.56,487.56,4976,487.50
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved