First Trust US Large Cap Core AlphaDEX UCITS ETF - FEXU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.41	105.44	105.44	105.53	105.41	49
February 19, 2026	105.36	105.28	105.28	105.58	105.28	58
February 18, 2026	105.31	105.89	105.89	105.97	105.31	552
February 17, 2026	105.18	104.97	104.97	105.18	104.75	1,769
February 16, 2026	105.58	105.48	105.48	105.79	105.48	57
February 13, 2026	104.02	105.46	105.46	105.46	104.02	3,134
February 12, 2026	106	104.72	104.72	106.14	104.72	40
February 11, 2026	105.18	105.37	105.37	105.5	105.18	18
February 10, 2026	105.29	105.29	105.29	105.29	105.29	0
February 09, 2026	104.74	105.07	105.07	105.07	104.62	4,000
February 06, 2026	103.56	104.33	104.33	104.33	103.56	10
February 05, 2026	103.59	102.56	102.56	103.59	102.56	34
February 04, 2026	103.44	103.36	103.36	103.44	103.36	46
February 03, 2026	102.96	103.14	103.14	103.14	102.96	34
February 02, 2026	101.67	102.51	102.51	102.51	101.67	43
January 30, 2026	102.3	101.83	101.83	102.3	101.79	100
January 29, 2026	102.77	102.25	102.25	102.94	102.25	234
January 28, 2026	102.67	102.68	102.68	102.68	102.67	84
January 27, 2026	102.37	102.47	102.47	102.54	102.37	67
January 26, 2026	102.12	102.33	102.33	102.33	102.12	52
January 23, 2026	102.38	102.01	102.01	102.48	102.01	529
January 22, 2026	102.71	102.72	102.72	102.82	102.71	19
January 21, 2026	101.03	102.04	102.04	102.04	101.03	34
January 20, 2026	101	101.6	101.6	101.6	101	2
January 19, 2026	101.35	101.32	101.32	101.64	101.32	142
January 16, 2026	102.72	102.77	102.77	102.77	102.72	38
January 15, 2026	102.17	102.79	102.79	102.79	102.07	5,020
January 14, 2026	101.41	101.74	101.74	101.74	101.41	84
January 13, 2026	101.55	101.6	101.6	101.6	101.55	2
January 12, 2026	101.27	101.49	101.49	101.49	101.17	1,743
January 09, 2026	101.31	101.59	101.59	101.59	101.31	76
January 08, 2026	100.49	100.92	100.92	100.92	100.49	1,054
January 07, 2026	101.67	100.96	100.96	101.67	100.96	48
January 06, 2026	100.44	100.95	100.95	100.95	100.43	341
January 05, 2026	99.99	100.43	100.43	100.45	99.99	536
January 02, 2026	99.12	99.12	99.12	99.12	99.12	0
December 31, 2025	99.05	99.05	99.05	99.05	99.05	0
December 30, 2025	99.31	99.31	99.31	99.6	99.31	101
December 29, 2025	99.42	99.28	99.28	99.69	99.28	264
December 24, 2025	99.29	99.39	99.39	99.39	99.29	191
December 23, 2025	99.45	99.18	99.18	99.56	99.18	4,195
December 22, 2025	98.95	99.52	99.52	99.52	98.95	191
December 19, 2025	98.17	98.74	98.74	98.74	98.17	4
December 18, 2025	97.71	98.4	98.4	98.4	97.71	18
December 17, 2025	98.5	97.81	97.81	98.5	97.81	78
December 16, 2025	98.71	98.01	98.01	98.71	98.01	24
December 15, 2025	99.5	98.85	98.85	99.5	98.85	212
December 12, 2025	100.18	98.8	98.8	100.18	98.8	92
December 11, 2025	99.05	99.38	99.38	99.38	99.05	94
December 10, 2025	98.39	98.39	98.39	98.39	98.39	0
December 09, 2025	98.35	98.35	98.35	98.35	98.35	0
December 08, 2025	98.36	98.09	98.09	98.59	98.09	20
December 05, 2025	98.4	98.62	98.62	98.62	98.4	28
December 04, 2025	98.2	98.05	98.05	98.2	98.05	140
December 03, 2025	97.65	97.69	97.69	97.69	97.65	90
December 02, 2025	97.6	97.11	97.11	98.2	97.11	73
December 01, 2025	97.27	97.62	97.62	97.62	97.27	131
November 28, 2025	97.5	97.92	97.92	97.92	97.14	190
November 27, 2025	97.29	97.15	97.15	97.29	97.15	108
November 26, 2025	96.3	97.31	97.31	97.31	96.3	520

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