First Trust US Lg Cp Cor AlphaDEX B USD (FEXD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:49AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5,516.17 | 5,521.14 | 5,516.17 | 5,521.14 | 5,521.14 | 50 |
| 18 Apr 2024 | 5,544.83 | 5,544.83 | 5,544.80 | 5,572.50 | 5,572.50 | 142 |
| 17 Apr 2024 | 5,561.72 | 5,561.72 | 5,561.72 | 5,548.00 | 5,548.00 | 160 |
| 16 Apr 2024 | 5,577.92 | 5,577.92 | 5,562.11 | 5,563.00 | 5,563.00 | 721 |
| 15 Apr 2024 | 5,666.00 | 5,666.00 | 5,639.00 | 5,636.50 | 5,636.50 | 4,932 |
| 12 Apr 2024 | 5,710.56 | 5,710.56 | 5,702.61 | 5,678.00 | 5,678.00 | 576 |
| 11 Apr 2024 | 5,666.00 | 5,669.58 | 5,655.44 | 5,664.00 | 5,664.00 | 3,105 |
| 10 Apr 2024 | 5,698.42 | 5,698.42 | 5,690.28 | 5,690.00 | 5,690.00 | 2,400 |
| 09 Apr 2024 | 5,700.44 | 5,706.28 | 5,696.09 | 5,670.50 | 5,670.50 | 923 |
| 08 Apr 2024 | 5,708.58 | 5,725.25 | 5,708.58 | 5,721.50 | 5,721.50 | 2,030 |
| 05 Apr 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | - |
| 04 Apr 2024 | 5,756.44 | 5,756.44 | 5,756.44 | 5,757.00 | 5,757.00 | 120 |
| 03 Apr 2024 | 5,742.00 | 5,742.00 | 5,742.00 | 5,742.00 | 5,742.00 | - |
| 02 Apr 2024 | 5,787.49 | 5,787.49 | 5,755.90 | 5,734.00 | 5,734.00 | 2,342 |
| 28 Mar 2024 | 5,793.50 | 5,793.50 | 5,793.50 | 5,793.50 | 5,793.50 | - |
| 27 Mar 2024 | 5,727.00 | 5,739.00 | 5,727.00 | 5,731.00 | 5,731.00 | 1,925 |
| 26 Mar 2024 | 5,717.00 | 5,733.39 | 5,717.00 | 5,728.00 | 5,728.00 | 2,690 |
| 25 Mar 2024 | 5,723.86 | 5,728.92 | 5,694.34 | 5,715.00 | 5,715.00 | 1,162 |
| 22 Mar 2024 | 5,770.13 | 5,770.13 | 5,726.88 | 5,731.50 | 5,731.50 | 3,381 |
| 21 Mar 2024 | 5,663.08 | 5,728.18 | 5,663.08 | 5,737.00 | 5,737.00 | 2,043 |
| 20 Mar 2024 | 5,621.50 | 5,621.50 | 5,621.50 | 5,621.50 | 5,621.50 | - |
| 19 Mar 2024 | 5,575.00 | 5,575.00 | 5,575.00 | 5,589.50 | 5,589.50 | 260 |
| 18 Mar 2024 | 5,559.53 | 5,579.56 | 5,559.53 | 5,585.00 | 5,585.00 | 988 |
| 15 Mar 2024 | 5,572.85 | 5,580.37 | 5,557.87 | 5,558.50 | 5,558.50 | 4,625 |
| 14 Mar 2024 | 5,602.00 | 5,603.38 | 5,557.03 | 5,572.50 | 5,572.50 | 4,410 |
| 13 Mar 2024 | 5,588.79 | 5,588.79 | 5,581.91 | 5,603.50 | 5,603.50 | 2,431 |
| 12 Mar 2024 | 5,559.00 | 5,581.89 | 5,558.10 | 5,578.50 | 5,578.50 | 2,559 |
| 11 Mar 2024 | 5,529.31 | 5,529.31 | 5,523.92 | 5,536.50 | 5,536.50 | 1,597 |
| 08 Mar 2024 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | - |
| 07 Mar 2024 | 5,567.79 | 5,570.83 | 5,567.79 | 5,580.00 | 5,580.00 | 3,689 |
| 06 Mar 2024 | 5,551.65 | 5,580.47 | 5,551.65 | 5,580.00 | 5,580.00 | 1,465 |
| 05 Mar 2024 | 5,566.71 | 5,566.71 | 5,566.71 | 5,551.00 | 5,551.00 | 290 |
| 04 Mar 2024 | 5,575.52 | 5,575.52 | 5,575.52 | 5,592.00 | 5,592.00 | 320 |
| 01 Mar 2024 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - |
| 29 Feb 2024 | 5,525.00 | 5,544.00 | 5,525.00 | 5,543.50 | 5,543.50 | 6,199 |
| 28 Feb 2024 | 5,507.00 | 5,521.00 | 5,497.53 | 5,522.50 | 5,522.50 | 3,226 |
| 27 Feb 2024 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | - |
| 26 Feb 2024 | 5,487.61 | 5,487.61 | 5,487.61 | 5,495.00 | 5,495.00 | 275 |
| 23 Feb 2024 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | - |
| 22 Feb 2024 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | - |
| 21 Feb 2024 | 5,398.00 | 5,398.00 | 5,393.92 | 5,404.00 | 5,404.00 | 250 |
| 20 Feb 2024 | 5,449.00 | 5,449.00 | 5,449.00 | 5,407.50 | 5,407.50 | 2,000 |
| 19 Feb 2024 | 5,455.36 | 5,455.36 | 5,454.31 | 5,464.50 | 5,464.50 | 300 |
| 16 Feb 2024 | 5,517.62 | 5,517.62 | 5,517.62 | 5,500.00 | 5,500.00 | 660 |
| 15 Feb 2024 | 5,488.50 | 5,488.50 | 5,488.50 | 5,488.50 | 5,488.50 | - |
| 14 Feb 2024 | 5,408.27 | 5,419.20 | 5,408.27 | 5,429.50 | 5,429.50 | 655 |
| 13 Feb 2024 | 5,380.00 | 5,406.54 | 5,380.00 | 5,380.00 | 5,380.00 | 2,115 |
| 12 Feb 2024 | 5,433.00 | 5,433.00 | 5,424.75 | 5,460.00 | 5,460.00 | 238 |
| 09 Feb 2024 | 5,409.00 | 5,422.80 | 5,390.00 | 5,394.50 | 5,394.50 | 3,701 |
| 08 Feb 2024 | 5,404.31 | 5,404.31 | 5,404.31 | 5,380.50 | 5,380.50 | 250 |
| 07 Feb 2024 | 5,369.00 | 5,369.72 | 5,369.00 | 5,376.50 | 5,376.50 | 100 |
| 06 Feb 2024 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | - |
| 05 Feb 2024 | 5,361.62 | 5,373.48 | 5,361.62 | 5,363.00 | 5,363.00 | 510 |
| 02 Feb 2024 | 5,306.00 | 5,306.00 | 5,306.00 | 5,345.00 | 5,345.00 | 2,000 |
| 01 Feb 2024 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | - |
| 31 Jan 2024 | 5,345.00 | 5,354.96 | 5,335.00 | 5,303.00 | 5,303.00 | 1,074 |
| 30 Jan 2024 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | - |
| 29 Jan 2024 | 5,255.77 | 5,265.22 | 5,255.77 | 5,281.00 | 5,281.00 | 4,275 |
| 26 Jan 2024 | 5,260.28 | 5,269.80 | 5,260.28 | 5,274.00 | 5,274.00 | 914 |
| 25 Jan 2024 | 5,244.00 | 5,248.28 | 5,213.31 | 5,254.00 | 5,254.00 | 2,072 |
| 24 Jan 2024 | 5,241.28 | 5,241.28 | 5,241.28 | 5,248.50 | 5,248.50 | 50 |
| 23 Jan 2024 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | - |
| 22 Jan 2024 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | - |
| 19 Jan 2024 | 5,177.20 | 5,177.20 | 5,177.20 | 5,187.50 | 5,187.50 | 267 |
| 18 Jan 2024 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | - |
| 17 Jan 2024 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | - |
| 16 Jan 2024 | 5,174.27 | 5,174.27 | 5,174.27 | 5,185.50 | 5,185.50 | 200 |
| 15 Jan 2024 | 5,174.50 | 5,174.50 | 5,174.50 | 5,174.50 | 5,174.50 | - |
| 12 Jan 2024 | 5,167.00 | 5,168.20 | 5,167.00 | 5,171.50 | 5,171.50 | 1,270 |
| 11 Jan 2024 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | - |
| 10 Jan 2024 | 5,200.72 | 5,200.72 | 5,200.72 | 5,194.00 | 5,194.00 | 76 |
| 09 Jan 2024 | 5,190.28 | 5,190.28 | 5,190.28 | 5,198.00 | 5,198.00 | 200 |
| 08 Jan 2024 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | 5,164.50 | - |
| 05 Jan 2024 | 5,143.00 | 5,143.00 | 5,143.00 | 5,165.50 | 5,165.50 | 2,000 |
| 04 Jan 2024 | 5,164.35 | 5,164.35 | 5,164.35 | 5,190.00 | 5,190.00 | 255 |
| 03 Jan 2024 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | - |
| 02 Jan 2024 | 5,243.00 | 5,243.00 | 5,243.00 | 5,250.50 | 5,250.50 | 329 |
| 29 Dec 2023 | 5,249.52 | 5,249.52 | 5,249.52 | 5,235.50 | 5,235.50 | 25 |
| 28 Dec 2023 | 5,207.44 | 5,222.73 | 5,207.44 | 5,237.00 | 5,237.00 | 246 |
| 27 Dec 2023 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | - |
| 22 Dec 2023 | 5,192.50 | 5,192.50 | 5,192.50 | 5,192.50 | 5,192.50 | - |
| 21 Dec 2023 | 5,209.00 | 5,209.00 | 5,209.00 | 5,216.50 | 5,216.50 | 2,780 |
| 20 Dec 2023 | 5,243.00 | 5,251.20 | 5,243.00 | 5,259.00 | 5,259.00 | 75 |
| 19 Dec 2023 | 5,214.00 | 5,214.00 | 5,209.23 | 5,220.50 | 5,220.50 | 794 |
| 18 Dec 2023 | 5,228.23 | 5,228.23 | 5,228.23 | 5,236.50 | 5,236.50 | 230 |
| 15 Dec 2023 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | - |
| 14 Dec 2023 | 5,197.06 | 5,197.06 | 5,197.06 | 5,197.50 | 5,197.50 | 465 |
| 13 Dec 2023 | 5,147.50 | 5,147.50 | 5,147.50 | 5,147.50 | 5,147.50 | - |
| 12 Dec 2023 | 5,128.97 | 5,128.97 | 5,127.32 | 5,130.00 | 5,130.00 | 830 |
| 11 Dec 2023 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | - |
| 08 Dec 2023 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | - |
| 07 Dec 2023 | 5,038.50 | 5,038.50 | 5,038.50 | 5,038.50 | 5,038.50 | - |
| 06 Dec 2023 | 5,039.66 | 5,039.66 | 5,039.66 | 5,048.50 | 5,048.50 | 77 |
| 05 Dec 2023 | 5,026.50 | 5,026.50 | 5,026.50 | 5,026.50 | 5,026.50 | - |
| 04 Dec 2023 | 5,040.50 | 5,040.50 | 5,040.50 | 5,040.50 | 5,040.50 | - |
| 01 Dec 2023 | 4,982.20 | 4,982.20 | 4,982.20 | 5,015.50 | 5,015.50 | 3 |
| 30 Nov 2023 | 4,966.00 | 4,966.00 | 4,966.00 | 4,961.00 | 4,961.00 | 19 |
| 29 Nov 2023 | 4,928.36 | 4,928.77 | 4,925.79 | 4,945.00 | 4,945.00 | 774 |
| 28 Nov 2023 | 4,930.50 | 4,930.50 | 4,930.50 | 4,930.50 | 4,930.50 | - |
| 27 Nov 2023 | 4,937.12 | 4,937.12 | 4,937.12 | 4,955.50 | 4,955.50 | 170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.