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

7,604.59

+40.094(+0.53%)

Updated at January 15 10:43AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20267,560.147,5507,5507,560.147,5502,003
January 13, 20267,533.837,5657,5657,5657,533.83503
January 12, 20267,5277,5357,5357,5357,522610
January 09, 20267,5507,575.57,575.57,575.57,5500
January 08, 20267,4657,5097,5097,5097,465366
January 07, 20267,5167,4947,4947,532.877,490795
January 06, 20267,4707,4757,4757,4757,470248
January 05, 20267,439.37,431.57,431.57,439.37,413375
January 02, 20267,3467,3477,3477,3477,346324
December 31, 20257,3757,366.57,366.57,3757,366.534
December 30, 20257,3607,3797,3797,3937,360495
December 29, 20257,3857,3587,3587,385.067,3581,239
December 24, 20257,343.227,3507,3507,3507,343.18501
December 23, 20257,377.817,3567,3567,377.817,356265
December 22, 20257,381.887,393.57,393.57,393.57,381.8895
December 19, 20257,3807,3807,3807,3807,380166
December 18, 20257,3417,3417,3417,3417,3410
December 17, 20257,361.677,296.57,296.57,385.687,29511,299
December 16, 20257,2977,2977,2977,2977,2970
December 15, 20257,4207,3887,3887,420.247,362.92237
December 12, 20257,4827,398.57,398.57,4927,398.5438
December 11, 20257,386.417,405.57,405.57,405.57,386.41438
December 10, 20257,3567,3647,3647,3647,3567,853
December 09, 20257,357.747,387.57,387.57,387.57,357.7446
December 08, 20257,397.457,373.57,373.57,397.457,373.5250
December 05, 20257,374.937,399.57,399.57,399.57,374.93140
December 04, 20257,355.57,355.57,355.57,355.57,355.50
December 03, 20257,3107,3217,3217,3217,310984
December 02, 20257,359.57,359.57,359.57,359.57,359.50
December 01, 20257,376.547,3797,3797,3797,35926
November 28, 20257,3877,3997,3997,3997,387197
November 27, 20257,3287,3287,3287,3287,3280
November 26, 20257,3247,346.57,346.57,346.57,322718
November 25, 20257,230.827,259.57,259.57,259.57,230.82600
November 24, 20257,1747,248.57,248.57,248.57,17483
November 21, 20257,074.747,1187,1187,1187,074.74186
November 20, 20257,266.437,230.57,230.57,266.437,230.5425
November 19, 20257,1757,177.57,177.57,2007,171.22921
November 18, 20257,114.257,1637,1637,1637,114.2554
November 17, 20257,244.727,2247,2247,244.727,224592
November 14, 20257,254.847,306.57,306.57,306.57,199295
November 13, 20257,3077,3077,3077,3077,3070
November 12, 20257,4107,4287,4287,438.867,4101,852
November 11, 20257,366.57,366.57,366.57,366.57,366.50
November 10, 20257,3017,311.57,311.57,311.57,301362
November 07, 20257,275.767,1977,1977,275.767,197640
November 06, 20257,281.57,281.57,281.57,281.57,281.50
November 05, 20257,3237,353.57,353.57,360.267,314.131,127
November 04, 20257,368.817,3467,3467,368.817,346680
November 03, 20257,389.457,332.57,332.57,4027,3101,219
October 31, 20257,3177,3537,3537,3537,317166
October 30, 20257,3487,380.57,380.57,380.57,348515
October 29, 20257,376.817,3847,3847,3847,3761,928
October 28, 20257,3787,358.57,358.57,3817,358.54
October 27, 20257,362.877,341.57,341.57,362.877,341.538
October 24, 20257,278.527,3507,3507,3507,278.52493
October 23, 20257,192.557,2187,2187,2187,192.55851
October 22, 20257,2847,1707,1707,2847,170973
October 21, 20257,231.697,224.57,224.57,2367,224.5419
October 20, 20257,136.817,168.57,168.57,168.57,120.22315
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved