Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

First Trust US Lg Cp Cor AlphaDEX A USD (FEXU.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

64.75

-1.35

(-2.05%)

At close: 08:50AM BST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	-	-	-	-	-	-
18 May 2022	-	-	-	-	-	-
17 May 2022	66.22	66.22	66.22	66.10	66.10	123
16 May 2022	64.79	64.79	64.79	65.01	65.01	137
13 May 2022	65.28	65.28	65.28	65.28	65.28	-
12 May 2022	63.57	63.57	63.55	63.74	63.74	2,237
11 May 2022	65.14	65.14	65.14	65.14	65.14	-
10 May 2022	63.98	63.98	63.98	63.98	63.98	-
09 May 2022	64.62	64.62	64.62	64.62	64.62	-
06 May 2022	66.61	66.61	66.61	66.61	66.61	-
05 May 2022	66.85	66.85	66.85	66.85	66.85	-
04 May 2022	67.13	67.13	67.13	66.70	66.70	4
03 May 2022	67.15	67.15	67.15	67.15	67.15	-
29 Apr 2022	67.34	67.34	67.34	67.34	67.34	-
28 Apr 2022	66.93	66.93	66.93	66.93	66.93	-
27 Apr 2022	67.16	67.16	67.16	67.16	67.16	-
26 Apr 2022	67.54	67.54	67.54	67.54	67.54	-
25 Apr 2022	66.98	66.98	66.98	66.76	66.76	72
22 Apr 2022	69.08	69.08	69.08	69.08	69.08	-
21 Apr 2022	71.40	71.40	71.40	71.40	71.40	-
20 Apr 2022	71.36	71.36	71.36	71.36	71.36	-
19 Apr 2022	70.41	70.41	70.41	70.46	70.46	85
14 Apr 2022	70.16	70.16	70.16	70.16	70.16	-
13 Apr 2022	69.83	69.83	69.83	69.83	69.83	-
12 Apr 2022	70.29	70.29	70.29	70.29	70.29	-
11 Apr 2022	69.89	69.89	69.89	69.89	69.89	-
08 Apr 2022	70.29	70.29	70.29	70.29	70.29	-
07 Apr 2022	69.16	69.16	69.15	68.96	68.96	2,035
06 Apr 2022	69.31	69.31	69.31	69.31	69.31	-
05 Apr 2022	70.28	70.28	70.28	70.28	70.28	-
04 Apr 2022	70.28	70.28	70.28	70.28	70.28	-
01 Apr 2022	70.32	70.32	70.32	70.32	70.32	-
31 Mar 2022	71.13	71.13	71.13	71.31	71.31	1,000
30 Mar 2022	71.52	71.52	71.52	71.51	71.51	1,036
29 Mar 2022	71.38	71.38	71.38	71.38	71.38	-
28 Mar 2022	70.41	70.41	70.41	70.41	70.41	-
25 Mar 2022	70.47	70.47	70.47	70.47	70.47	-
24 Mar 2022	69.93	69.93	69.93	69.93	69.93	-
23 Mar 2022	69.86	69.86	69.86	69.86	69.86	-
22 Mar 2022	69.70	69.70	69.70	70.07	70.07	150
21 Mar 2022	69.80	69.80	69.80	69.80	69.80	-
18 Mar 2022	69.04	69.04	69.04	69.04	69.04	-
17 Mar 2022	68.72	68.72	68.72	68.72	68.72	-
16 Mar 2022	67.33	67.33	67.33	67.89	67.89	2,000
15 Mar 2022	66.36	66.36	66.36	66.54	66.54	26
14 Mar 2022	66.29	66.29	66.29	66.29	66.29	-
11 Mar 2022	67.09	67.09	67.09	67.09	67.09	-
10 Mar 2022	66.21	66.21	64.88	66.25	66.25	73
09 Mar 2022	66.19	66.80	66.19	67.07	67.07	4,000
08 Mar 2022	65.92	65.92	65.92	65.92	65.92	-
07 Mar 2022	67.33	67.33	67.33	67.33	67.33	-
04 Mar 2022	67.57	67.57	67.57	67.57	67.57	-
03 Mar 2022	68.02	68.30	68.00	68.39	68.39	1,216
02 Mar 2022	68.57	68.57	68.57	68.57	68.57	-
01 Mar 2022	67.68	67.68	67.68	67.68	67.68	-
28 Feb 2022	68.11	68.50	66.80	68.68	68.68	848
25 Feb 2022	68.15	68.15	68.15	68.15	68.15	-
24 Feb 2022	65.56	65.56	65.56	65.56	65.56	-
23 Feb 2022	67.08	67.08	67.08	67.08	67.08	-
22 Feb 2022	67.62	68.19	67.62	67.70	67.70	3,875
21 Feb 2022	68.63	68.63	67.85	67.67	67.67	2,265
18 Feb 2022	68.21	68.21	68.21	68.21	68.21	-
17 Feb 2022	68.93	68.93	68.93	68.93	68.93	-
16 Feb 2022	69.35	69.35	69.35	69.40	69.40	82
15 Feb 2022	69.44	69.44	69.44	69.44	69.44	-
14 Feb 2022	68.83	68.87	68.74	68.81	68.81	6,515
11 Feb 2022	70.24	70.24	70.21	70.22	70.22	54
10 Feb 2022	71.32	71.32	71.32	71.32	71.32	-
09 Feb 2022	70.00	70.00	70.00	71.11	71.11	163
08 Feb 2022	69.87	69.87	69.87	69.87	69.87	-
07 Feb 2022	69.74	69.74	69.74	69.74	69.74	-
04 Feb 2022	69.85	69.86	69.56	68.99	68.99	4,228
03 Feb 2022	70.08	70.08	70.08	70.17	70.17	750
02 Feb 2022	69.81	69.81	69.81	69.92	69.92	71
01 Feb 2022	68.82	69.34	68.82	69.17	69.17	2,320
31 Jan 2022	68.32	68.32	68.32	68.32	68.32	-
28 Jan 2022	66.55	66.55	66.55	66.97	66.97	10,000
27 Jan 2022	67.95	67.95	67.95	67.82	67.82	44
26 Jan 2022	68.11	68.38	68.11	68.56	68.56	10,127
25 Jan 2022	68.02	68.02	67.82	67.38	67.38	351
24 Jan 2022	67.58	67.58	67.58	66.52	66.52	10,000
21 Jan 2022	69.19	69.19	69.19	69.19	69.19	-
20 Jan 2022	70.79	70.79	70.79	70.76	70.76	2,500
19 Jan 2022	70.51	70.51	70.51	70.51	70.51	-
18 Jan 2022	70.96	70.96	70.96	70.96	70.96	-
17 Jan 2022	72.00	72.00	72.00	72.00	72.00	-
14 Jan 2022	71.31	71.31	71.31	71.31	71.31	-
13 Jan 2022	72.64	72.64	72.64	72.64	72.64	-
12 Jan 2022	72.32	72.32	72.32	72.32	72.32	-
11 Jan 2022	72.14	72.14	71.31	71.71	71.71	2,097
10 Jan 2022	71.07	71.07	71.07	71.07	71.07	-
07 Jan 2022	72.01	72.01	72.01	72.01	72.01	-
06 Jan 2022	72.04	72.04	72.04	72.04	72.04	-
05 Jan 2022	73.34	73.34	73.34	73.34	73.34	-
04 Jan 2022	73.19	73.19	73.19	73.19	73.19	-
31 Dec 2021	73.24	73.24	73.24	73.24	73.24	-
30 Dec 2021	73.65	73.65	73.65	73.65	73.65	-
29 Dec 2021	73.44	73.44	73.44	73.44	73.44	-
24 Dec 2021	72.50	72.50	72.50	72.50	72.50	-
23 Dec 2021	72.46	72.46	72.46	72.46	72.46	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.200.00(0.00%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL108.45-1.14(-1.04%)

GOLD FUTURES1,813.10-2.80(-0.15%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,360.21-1,490.46(-6.00%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

First Trust US Lg Cp Cor AlphaDEX A USD (FEXU.L)

NIKKEI 225
26,911.20
0.00(0.00%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
108.45
-1.14(-1.04%)

GOLD FUTURES
1,813.10
-2.80(-0.15%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,360.21
-1,490.46(-6.00%)