First Trust US Lg Cp Cor AlphaDEX A USD (FEXU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:27AM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 66.36 | 66.40 | 66.35 | 66.39 | 66.39 | 441 |
| 28 Nov 2022 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 25 Nov 2022 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 24 Nov 2022 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 23 Nov 2022 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 22 Nov 2022 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 21 Nov 2022 | 65.71 | 65.71 | 65.71 | 65.61 | 65.61 | 21 |
| 18 Nov 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 17 Nov 2022 | 66.00 | 66.00 | 66.00 | 65.07 | 65.07 | 10 |
| 16 Nov 2022 | 67.13 | 67.13 | 66.41 | 66.32 | 66.32 | 586 |
| 15 Nov 2022 | 66.51 | 66.82 | 66.50 | 66.89 | 66.89 | 1,490 |
| 14 Nov 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 11 Nov 2022 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 10 Nov 2022 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 09 Nov 2022 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 08 Nov 2022 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 07 Nov 2022 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 04 Nov 2022 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 03 Nov 2022 | 62.75 | 62.99 | 62.75 | 62.92 | 62.92 | 147 |
| 02 Nov 2022 | 63.86 | 63.86 | 63.85 | 63.92 | 63.92 | 328 |
| 01 Nov 2022 | 64.35 | 64.35 | 64.35 | 64.24 | 64.24 | 613 |
| 31 Oct 2022 | 63.98 | 64.01 | 63.98 | 64.13 | 64.13 | 3,000 |
| 28 Oct 2022 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 27 Oct 2022 | 63.44 | 63.44 | 63.43 | 63.56 | 63.56 | 472 |
| 26 Oct 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 25 Oct 2022 | 61.76 | 61.76 | 61.75 | 62.46 | 62.46 | 2,071 |
| 24 Oct 2022 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 21 Oct 2022 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 20 Oct 2022 | 60.48 | 60.48 | 60.48 | 60.40 | 60.40 | 195 |
| 19 Oct 2022 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 18 Oct 2022 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 17 Oct 2022 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 14 Oct 2022 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 13 Oct 2022 | 59.53 | 59.53 | 59.53 | 59.35 | 59.35 | 195 |
| 12 Oct 2022 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 11 Oct 2022 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 10 Oct 2022 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 07 Oct 2022 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 06 Oct 2022 | 61.46 | 61.46 | 61.46 | 61.24 | 61.24 | 335 |
| 05 Oct 2022 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 04 Oct 2022 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 03 Oct 2022 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 30 Sept 2022 | 58.86 | 58.86 | 58.86 | 58.99 | 58.99 | 332 |
| 29 Sept 2022 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 28 Sept 2022 | 58.32 | 58.32 | 58.32 | 59.09 | 59.09 | 566 |
| 27 Sept 2022 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 26 Sept 2022 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 23 Sept 2022 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 22 Sept 2022 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 21 Sept 2022 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 20 Sept 2022 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 16 Sept 2022 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 15 Sept 2022 | 63.31 | 63.31 | 63.31 | 63.66 | 63.66 | 395 |
| 14 Sept 2022 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 13 Sept 2022 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 12 Sept 2022 | 65.96 | 65.98 | 65.96 | 66.25 | 66.25 | 2,348 |
| 09 Sept 2022 | 64.96 | 65.24 | 64.96 | 65.26 | 65.26 | 2 |
| 08 Sept 2022 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 07 Sept 2022 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 06 Sept 2022 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 Sept 2022 | 63.29 | 63.37 | 63.28 | 63.37 | 63.37 | 2,193 |
| 02 Sept 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 01 Sept 2022 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 31 Aug 2022 | 63.88 | 63.92 | 63.88 | 63.99 | 63.99 | 2,187 |
| 30 Aug 2022 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 26 Aug 2022 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 25 Aug 2022 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 24 Aug 2022 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 23 Aug 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 22 Aug 2022 | 66.23 | 66.23 | 66.23 | 66.28 | 66.28 | 2,000 |
| 19 Aug 2022 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 18 Aug 2022 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 17 Aug 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 16 Aug 2022 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 15 Aug 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 12 Aug 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 11 Aug 2022 | 66.47 | 66.47 | 66.47 | 67.22 | 67.22 | 2,817 |
| 10 Aug 2022 | 65.43 | 65.43 | 65.43 | 66.41 | 66.41 | 800 |
| 09 Aug 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 08 Aug 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 05 Aug 2022 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 04 Aug 2022 | 64.99 | 64.99 | 64.99 | 65.11 | 65.11 | 15 |
| 03 Aug 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 02 Aug 2022 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 01 Aug 2022 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 29 Jul 2022 | 64.95 | 64.95 | 64.95 | 64.79 | 64.79 | 778 |
| 28 Jul 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 27 Jul 2022 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 26 Jul 2022 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 25 Jul 2022 | 63.21 | 63.21 | 63.21 | 63.29 | 63.29 | 15 |
| 22 Jul 2022 | 63.00 | 63.00 | 63.00 | 63.27 | 63.27 | 250 |
| 21 Jul 2022 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 20 Jul 2022 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 19 Jul 2022 | 61.60 | 61.62 | 61.60 | 62.44 | 62.44 | 3,247 |
| 18 Jul 2022 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 15 Jul 2022 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 14 Jul 2022 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 13 Jul 2022 | 60.19 | 60.19 | 60.19 | 60.64 | 60.64 | 2,000 |
| 12 Jul 2022 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 11 Jul 2022 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
