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
November 07, 2025	82.91	81.79	81.79	82.91	81.79	14
November 06, 2025	83.44	82.65	82.65	83.71	82.65	14
November 05, 2025	82.97	83.6	83.6	83.6	82.95	329
November 04, 2025	83.17	83.44	83.44	83.44	83.17	50
November 03, 2025	83.95	83.66	83.66	84.37	83.66	3
October 31, 2025	83.37	83.76	83.76	83.76	83.37	3
October 30, 2025	83.62	83.77	83.77	83.77	83.53	3
October 29, 2025	83.89	83.85	83.85	83.89	83.85	3
October 28, 2025	84.08	83.92	83.92	84.21	83.92	3
October 27, 2025	84.44	84.15	84.15	84.44	84.15	3,371
October 24, 2025	83.55	84.02	84.02	84.02	83.55	3,371
October 23, 2025	82.85	82.94	82.94	82.94	82.72	3,371
October 22, 2025	83.33	82.57	82.57	83.39	82.57	2,568
October 21, 2025	82.75	83.31	83.31	83.31	82.75	2,568
October 20, 2025	82.07	82.57	82.57	82.57	82.06	2,568
October 17, 2025	80.48	81.21	81.21	81.53	80.38	2,568
October 16, 2025	82.69	82.39	82.39	82.9	82.39	1,000
October 15, 2025	82.76	82.78	82.78	83.05	82.76	31
October 14, 2025	81.85	82.41	82.41	82.41	81.74	31
October 13, 2025	82.05	82.5	82.5	82.5	82.03	31
October 10, 2025	83.79	81.89	81.89	83.8	81.89	220
October 09, 2025	83.89	83.82	83.82	83.99	83.82	5
October 08, 2025	83.48	83.91	83.91	83.91	83.21	36
October 07, 2025	83.25	82.91	82.91	83.49	82.91	41
October 06, 2025	83.5	83.43	83.43	83.91	83.43	5
October 03, 2025	83.01	83.09	83.09	83.09	82.93	6
October 02, 2025	82.5	82.54	82.54	82.54	82.5	6
October 01, 2025	81.46	82.46	82.46	82.46	81.46	6
September 30, 2025	82.12	81.74	81.74	82.12	81.74	11
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

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