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
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
November 25, 2025	94.83	95.87	95.87	95.87	94.83	35
November 24, 2025	94.06	94.95	94.95	94.95	94.06	190
November 21, 2025	93.11	93.27	93.27	93.27	93.11	442
November 20, 2025	94.77	94.62	94.62	94.77	94.62	2,104
November 19, 2025	94.26	93.67	93.67	94.54	93.67	116
November 18, 2025	94.09	94.09	94.09	94.09	94.09	0
November 17, 2025	95.58	95.22	95.22	95.72	95.22	74
November 14, 2025	95.43	96.18	96.18	96.18	95.43	208
November 13, 2025	97.22	96.65	96.65	97.51	96.65	19
November 12, 2025	97.4	97.54	97.54	97.63	97.4	163
November 11, 2025	97	97	97	97	97	0
November 10, 2025	97.03	96.24	96.24	97.03	96.24	146
November 07, 2025	95.08	94.71	94.71	95.36	94.71	57
November 06, 2025	96.55	95.31	95.31	96.69	95.31	118
November 05, 2025	95.26	96.1	96.1	96.1	95.26	188
November 04, 2025	95.66	95.87	95.87	95.87	95.3	3,024
November 03, 2025	97.21	96.37	96.37	97.21	96.37	18
October 31, 2025	96.26	96.56	96.56	96.56	96.07	2,131
October 30, 2025	97.12	97.05	97.05	97.12	97.05	32
October 29, 2025	97.62	97.77	97.77	97.77	97.62	12
October 28, 2025	98.15	98.01	98.01	98.15	97.64	3,002
October 27, 2025	98.21	97.86	97.86	98.21	97.86	249
October 24, 2025	97.76	97.76	97.76	97.76	97.76	0
October 23, 2025	96.15	96.27	96.27	96.27	96.15	21
October 22, 2025	96.87	95.85	95.85	96.87	95.85	8
October 21, 2025	96.35	96.78	96.78	96.78	96.3	3,204
October 20, 2025	95.6	96.32	96.32	96.32	95.6	53
October 17, 2025	94.27	94.76	94.76	95.04	94.08	6,451
October 16, 2025	96.67	96.05	96.05	96.67	96.05	4
October 15, 2025	96.31	96.6	96.6	96.7	96.31	89
October 14, 2025	94.64	95.44	95.44	95.44	94.27	4,112
October 13, 2025	95.43	95.46	95.46	95.46	95.26	4,990
October 10, 2025	95.46	95.46	95.46	95.46	95.46	0
October 09, 2025	97.07	97.07	97.07	97.07	97.07	42
October 08, 2025	97.45	97.45	97.45	97.45	97.45	0
October 07, 2025	96.79	96.79	96.79	96.79	96.79	0
October 06, 2025	97.71	97.71	97.71	97.71	97.71	0
October 03, 2025	97.39	97.65	97.65	97.65	97.39	1,668
October 02, 2025	96.77	96.77	96.77	96.77	96.77	43
October 01, 2025	96.68	96.68	96.68	96.68	96.68	0
September 30, 2025	95.84	95.84	95.84	95.84	95.84	0
September 29, 2025	96.25	96.25	96.25	96.25	96.25	0
September 26, 2025	95.25	95.8	95.8	95.8	95.24	4,890
September 25, 2025	95.29	95.18	95.18	95.29	95.18	2,675
September 24, 2025	96.34	96.34	96.34	96.34	96.34	0
September 23, 2025	96.3	96.73	96.73	96.73	96.3	28
September 22, 2025	96.09	96.09	96.09	96.09	96.09	0
September 19, 2025	96.05	96.05	96.05	96.05	96.05	0
September 18, 2025	96.37	96.37	96.37	96.37	96.37	0
September 17, 2025	95.9	95.9	95.9	95.9	95.9	0
September 16, 2025	95.34	95.34	95.34	95.34	95.34	0
September 15, 2025	95.92	95.92	95.92	95.92	95.92	0
September 12, 2025	96.39	96.09	96.39	96.39	96.09	1,404

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