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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.98	89.63	89.63	89.98	89.62	24
February 19, 2026	89.59	89.59	89.59	89.93	89.59	114
February 18, 2026	89.03	89.63	89.63	89.7	89.03	1,065
February 17, 2026	88.95	88.84	88.84	89.03	88.54	1,065
February 16, 2026	88.92	89.23	89.23	89.23	88.87	180
February 13, 2026	87.92	88.72	88.72	88.72	87.79	5
February 12, 2026	89.2	88.3	88.3	89.2	88.3	5
February 11, 2026	88.4	88.79	88.79	88.79	88.4	400
February 10, 2026	88.22	88.47	88.47	88.47	88.22	400
February 09, 2026	88.43	88.33	88.33	88.52	87.8	2,780
February 06, 2026	87.14	88.33	88.33	88.33	87.14	100
February 05, 2026	87.53	86.87	86.87	87.84	86.87	100
February 04, 2026	87.23	87.53	87.53	87.65	87.23	50
February 03, 2026	87.03	87.28	87.28	87.55	86.94	28
February 02, 2026	85.43	86.77	86.77	86.77	85.43	34
January 30, 2026	85.28	85.72	85.72	85.72	85.28	710
January 29, 2026	85.83	85.73	85.73	86.09	85.73	710
January 28, 2026	85.67	86.11	86.11	86.11	85.67	6
January 27, 2026	86.4	85.61	85.61	86.4	85.61	224
January 26, 2026	86.15	86.11	86.11	86.15	86.11	224
January 23, 2026	87.44	86.73	86.73	87.44	86.73	224
January 22, 2026	87.81	87.53	87.53	87.95	87.53	80
January 21, 2026	86.38	87.22	87.22	87.22	86.1	1
January 20, 2026	86.31	86.68	86.68	86.68	86.01	53
January 19, 2026	87.25	87.02	87.02	87.25	87.02	1
January 16, 2026	88.49	88.34	88.34	88.49	88.1	154
January 15, 2026	87.67	88.56	88.56	88.56	87.67	2,586
January 14, 2026	87.25	87.3	87.3	87.3	87.2	30
January 13, 2026	87.02	87.28	87.28	87.28	87.02	21
January 12, 2026	86.57	86.9	86.9	87.02	86.57	22,988
January 09, 2026	86.68	87.34	87.34	87.34	86.68	3
January 08, 2026	86.08	86.67	86.67	86.67	86.05	2,588
January 07, 2026	86.98	86.46	86.46	86.98	86.43	258
January 06, 2026	85.82	86.33	86.33	86.33	85.82	37
January 05, 2026	85.33	85.64	85.64	85.64	85.33	37
January 02, 2026	84.06	84.43	84.43	84.43	84.01	37
December 30, 2025	84.4	84.54	84.54	84.54	84.4	1
December 29, 2025	84.62	84.47	84.47	84.79	84.47	1
December 23, 2025	84.48	84.25	84.25	84.48	84.25	299
December 22, 2025	84.29	84.59	84.59	84.59	84.29	299
December 19, 2025	83.68	84.33	84.33	84.33	83.55	1
December 18, 2025	83.14	83.89	83.89	83.89	83.14	67
December 17, 2025	83.8	83.08	83.08	84.03	83.08	67
December 16, 2025	83.62	83.31	83.31	83.81	83.31	67
December 15, 2025	84.44	83.94	83.94	84.51	83.88	1
December 12, 2025	85.25	84.07	84.07	85.32	84.07	66
December 11, 2025	84.36	84.67	84.67	84.68	84.36	66
December 10, 2025	84.09	84.45	84.45	84.45	84.09	2
December 09, 2025	84.22	84.51	84.51	84.51	84.22	4
December 08, 2025	84.47	84.48	84.48	84.52	84.47	4
December 05, 2025	84.31	84.64	84.64	84.64	84.31	4
December 04, 2025	84.05	84.23	84.23	84.23	84	4
December 03, 2025	83.69	83.85	83.85	83.85	83.53	4
December 02, 2025	83.85	83.81	83.81	84.14	83.81	4
December 01, 2025	83.76	84.03	84.03	84.03	83.7	4
November 28, 2025	84.01	84.5	84.5	84.5	84.01	72
November 27, 2025	83.83	83.79	83.79	83.9	83.79	72
November 26, 2025	83.3	83.84	83.84	83.84	83.23	72
November 25, 2025	82.49	82.86	82.86	82.86	82.43	72
November 24, 2025	81.78	82.38	82.38	82.38	81.57	16

First Trust US Large Cap Core AlphaDEX UCITS ETF (FTGU.DE) XETRA