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
September 29, 2025	82.32	82.05	82.05	82.53	82.05	11
September 26, 2025	81.7	81.93	81.93	82.1	81.65	11
September 25, 2025	81.7	81.68	81.68	81.7	81.56	2,014
September 24, 2025	81.72	82.09	82.09	82.09	81.72	2,014
September 23, 2025	81.71	82.02	82.02	82.02	81.71	145
September 22, 2025	81.93	81.64	81.64	81.93	81.64	145
September 19, 2025	81.95	81.71	81.71	82.11	81.65	750
September 18, 2025	81.39	81.89	81.89	81.89	81.39	36
September 17, 2025	80.68	80.99	80.99	80.99	80.66	36
September 16, 2025	81.28	80.49	80.49	81.28	80.49	500
September 15, 2025	81.86	81.5	81.5	81.86	81.5	500
September 12, 2025	82.06	82.02	82.02	82.13	82.02	500
September 11, 2025	81.69	82.22	82.22	82.22	81.69	500
September 10, 2025	81.5	81.21	81.21	81.55	81.09	1,606
September 09, 2025	81.01	81.08	81.08	81.08	81.01	1
September 08, 2025	81.06	80.89	80.89	81.1	80.89	1
September 05, 2025	81.58	80.49	80.49	81.58	80.49	323
September 04, 2025	80.82	81.19	81.19	81.19	80.82	323
September 03, 2025	80.96	80.44	80.44	80.98	80.44	323
September 02, 2025	81.05	80.54	80.54	81.12	80.54	323
September 01, 2025	81.05	81.09	81.09	81.09	80.97	323
August 29, 2025	81.64	81.01	81.01	81.64	81.01	323
August 28, 2025	81.7	81.3	81.3	81.7	81.3	323
August 27, 2025	81.58	81.75	81.75	81.84	81.58	2
August 26, 2025	81.14	81.03	81.03	81.14	80.91	1,436
August 25, 2025	81.01	81.04	81.04	81.19	81.01	1,436
August 22, 2025	80.41	81.26	81.26	81.26	80.41	1,436
August 21, 2025	80.3	80.37	80.37	80.37	80	1,436
August 20, 2025	80.24	79.95	79.95	80.24	79.95	1,436
August 19, 2025	80.02	80.36	80.36	80.36	79.98	1,436
August 18, 2025	79.9	80.15	80.15	80.15	79.9	1,436
August 15, 2025	80.51	79.83	79.83	80.51	79.74	1,436
August 14, 2025	80.48	80.29	80.29	80.48	80.28	1,436
August 13, 2025	79.85	79.85	79.85	79.92	79.85	120
August 12, 2025	79.39	79.66	79.66	79.66	79.26	3,650
August 11, 2025	79.45	79.41	79.41	79.58	79.41	3,650
August 08, 2025	79.16	79.09	79.09	79.5	79.09	3,650
August 07, 2025	79.1	79.06	79.06	79.72	79.06	93
August 06, 2025	79.91	79.41	79.41	79.91	79.41	93
August 05, 2025	80.11	79.33	79.33	80.3	79.33	93
August 04, 2025	78.89	79.63	79.63	79.63	78.89	175
August 01, 2025	80.56	78.53	78.53	80.56	78.53	175
July 31, 2025	80.92	81.18	81.18	81.36	80.92	9,161
July 30, 2025	80.52	81.07	81.07	81.07	80.52	156
July 29, 2025	80.91	80.58	80.58	80.91	80.58	156
July 28, 2025	80.28	80.43	80.43	80.54	80.28	1
July 25, 2025	79.28	79.47	79.47	79.48	79.28	1
July 24, 2025	79.27	79.17	79.17	79.3	79.17	1
July 23, 2025	78.96	79.26	79.26	79.29	78.96	1
July 22, 2025	78.41	78.51	78.51	78.68	78.32	1
July 21, 2025	79.14	78.84	78.84	79.14	78.84	89
July 18, 2025	79.32	78.85	78.85	79.32	78.85	89
July 17, 2025	78.59	78.95	78.95	78.95	78.51	217
July 16, 2025	77.84	76.98	76.98	78.11	76.98	217
July 15, 2025	78.76	78.66	78.66	78.82	78.66	14
July 14, 2025	78.05	78.48	78.48	78.48	78.05	4,000
July 11, 2025	78.7	78.36	78.36	78.7	78.25	4,000
July 10, 2025	78.16	79.12	79.12	79.12	78.13	4,000
July 09, 2025	78.08	78.29	78.29	78.31	78.08	2
July 08, 2025	77.91	78.21	78.21	78.21	77.91	2

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