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
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
November 21, 2025	80.22	81.22	81.22	81.22	80.22	16
November 20, 2025	82.3	81.84	81.84	82.3	81.84	16
November 19, 2025	81.31	81.27	81.27	81.41	81.27	16
November 18, 2025	80.86	81.28	81.28	81.28	80.86	16
November 17, 2025	82.49	82.1	82.1	82.49	82.1	3
November 14, 2025	82.17	82.68	82.68	82.68	81.79	3
November 13, 2025	83.96	82.85	82.85	83.96	82.85	3
November 12, 2025	84.04	84.17	84.17	84.19	84.04	3
November 11, 2025	83.92	83.66	83.66	83.92	83.66	14
November 10, 2025	83.51	83.36	83.36	83.82	83.36	14
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

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