UK Markets close in 3 hrs 47 mins

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
66.39-0.26 (-0.39%)
As of 08:27AM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202266.3666.4066.3566.3966.39441
28 Nov 202266.6566.6566.6566.6566.65-
25 Nov 202267.3767.3767.3767.3767.37-
24 Nov 202267.2967.2967.2967.2967.29-
23 Nov 202267.1467.1467.1467.1467.14-
22 Nov 202266.6666.6666.6666.6666.66-
21 Nov 202265.7165.7165.7165.6165.6121
18 Nov 202266.0066.0066.0066.0066.00-
17 Nov 202266.0066.0066.0065.0765.0710
16 Nov 202267.1367.1366.4166.3266.32586
15 Nov 202266.5166.8266.5066.8966.891,490
14 Nov 202266.8166.8166.8166.8166.81-
11 Nov 202266.3866.3866.3866.3866.38-
10 Nov 202265.8265.8265.8265.8265.82-
09 Nov 202264.1164.1164.1164.1164.11-
08 Nov 202264.8364.8364.8364.8364.83-
07 Nov 202263.8663.8663.8663.8663.86-
04 Nov 202263.0463.0463.0463.0463.04-
03 Nov 202262.7562.9962.7562.9262.92147
02 Nov 202263.8663.8663.8563.9263.92328
01 Nov 202264.3564.3564.3564.2464.24613
31 Oct 202263.9864.0163.9864.1364.133,000
28 Oct 202263.5463.5463.5463.5463.54-
27 Oct 202263.4463.4463.4363.5663.56472
26 Oct 202263.6063.6063.6063.6063.60-
25 Oct 202261.7661.7661.7562.4662.462,071
24 Oct 202261.4961.4961.4961.4961.49-
21 Oct 202260.1260.1260.1260.1260.12-
20 Oct 202260.4860.4860.4860.4060.40195
19 Oct 202260.4360.4360.4360.4360.43-
18 Oct 202260.2460.2460.2460.2460.24-
17 Oct 202259.9959.9959.9959.9959.99-
14 Oct 202259.4459.4459.4459.4459.44-
13 Oct 202259.5359.5359.5359.3559.35195
12 Oct 202258.9358.9358.9358.9358.93-
11 Oct 202259.1259.1259.1259.1259.12-
10 Oct 202259.2859.2859.2859.2859.28-
07 Oct 202259.9259.9259.9259.9259.92-
06 Oct 202261.4661.4661.4661.2461.24335
05 Oct 202260.8760.8760.8760.8760.87-
04 Oct 202261.4461.4461.4461.4461.44-
03 Oct 202259.4159.4159.4159.4159.41-
30 Sept 202258.8658.8658.8658.9958.99332
29 Sept 202258.4058.4058.4058.4058.40-
28 Sept 202258.3258.3258.3259.0959.09566
27 Sept 202258.4358.4358.4358.4358.43-
26 Sept 202258.6458.6458.6458.6458.64-
23 Sept 202259.0959.0959.0959.0959.09-
22 Sept 202260.6060.6060.6060.6060.60-
21 Sept 202262.6362.6362.6362.6362.63-
20 Sept 202262.1562.1562.1562.1562.15-
16 Sept 202262.4362.4362.4362.4362.43-
15 Sept 202263.3163.3163.3163.6663.66395
14 Sept 202263.7663.7663.7663.7663.76-
13 Sept 202264.5764.5764.5764.5764.57-
12 Sept 202265.9665.9865.9666.2566.252,348
09 Sept 202264.9665.2464.9665.2665.262
08 Sept 202264.4364.4364.4364.4364.43-
07 Sept 202263.4563.4563.4563.4563.45-
06 Sept 202263.0663.0663.0663.0663.06-
05 Sept 202263.2963.3763.2863.3763.372,193
02 Sept 202264.4464.4464.4464.4464.44-
01 Sept 202263.0163.0163.0163.0163.01-
31 Aug 202263.8863.9263.8863.9963.992,187
30 Aug 202264.2864.2864.2864.2864.28-
26 Aug 202265.9965.9965.9965.9965.99-
25 Aug 202266.7566.7566.7566.7566.75-
24 Aug 202266.3966.3966.3966.3966.39-
23 Aug 202266.1566.1566.1566.1566.15-
22 Aug 202266.2366.2366.2366.2866.282,000
19 Aug 202267.1867.1867.1867.1867.18-
18 Aug 202267.7967.7967.7967.7967.79-
17 Aug 202267.5467.5467.5467.5467.54-
16 Aug 202268.1368.1368.1368.1368.13-
15 Aug 202267.5467.5467.5467.5467.54-
12 Aug 202267.3867.3867.3867.3867.38-
11 Aug 202266.4766.4766.4767.2267.222,817
10 Aug 202265.4365.4365.4366.4166.41800
09 Aug 202265.2865.2865.2865.2865.28-
08 Aug 202265.7565.7565.7565.7565.75-
05 Aug 202264.6764.6764.6764.6764.67-
04 Aug 202264.9964.9964.9965.1165.1115
03 Aug 202264.9064.9064.9064.9064.90-
02 Aug 202265.0765.0765.0765.0765.07-
01 Aug 202265.2165.2165.2165.2165.21-
29 Jul 202264.9564.9564.9564.7964.79778
28 Jul 202264.2064.2064.2064.2064.20-
27 Jul 202263.1963.1963.1963.1963.19-
26 Jul 202262.8662.8662.8662.8662.86-
25 Jul 202263.2163.2163.2163.2963.2915
22 Jul 202263.0063.0063.0063.2763.27250
21 Jul 202262.7062.7062.7062.7062.70-
20 Jul 202262.9762.9762.9762.9762.97-
19 Jul 202261.6061.6261.6062.4462.443,247
18 Jul 202261.8161.8161.8161.8161.81-
15 Jul 202261.2161.2161.2161.2161.21-
14 Jul 202259.5859.5859.5859.5859.58-
13 Jul 202260.1960.1960.1960.6460.642,000
12 Jul 202261.7261.7261.7261.7261.72-
11 Jul 202261.4461.4461.4461.4461.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...