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
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
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

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