Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,313.40
+2.40(+0.10%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
46,968.75
+1,203.38(+2.63%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

First Trust Small Cap Core AlphaDEX ETF (FYX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

90.21

+1.62

(+1.83%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	89.59	90.27	89.16	90.21	90.21	9,894
01 May 2024	88.48	90.23	88.31	88.59	88.59	49,400
30 Apr 2024	89.18	89.33	88.05	88.05	88.05	44,800
29 Apr 2024	89.86	90.04	89.69	89.84	89.84	10,300
26 Apr 2024	88.95	89.60	88.95	89.40	89.40	13,100
25 Apr 2024	88.69	88.81	87.93	88.81	88.81	10,900
24 Apr 2024	89.51	89.82	88.73	89.54	89.54	65,600
23 Apr 2024	87.89	89.93	87.89	89.61	89.61	29,700
22 Apr 2024	87.56	88.53	87.48	88.01	88.01	15,100
19 Apr 2024	86.24	87.48	86.24	87.48	87.48	8,700
18 Apr 2024	86.45	87.43	86.35	86.39	86.39	9,200
17 Apr 2024	87.10	87.75	86.31	86.32	86.32	30,500
16 Apr 2024	86.85	87.37	86.07	86.87	86.87	35,600
15 Apr 2024	89.10	89.37	87.15	87.45	87.45	11,800
12 Apr 2024	89.70	89.90	88.06	88.73	88.73	26,600
11 Apr 2024	89.99	90.20	89.04	90.13	90.13	13,700
10 Apr 2024	89.67	90.33	88.81	89.50	89.50	22,100
09 Apr 2024	92.12	92.24	91.39	92.24	92.24	26,500
08 Apr 2024	91.47	92.04	91.47	91.77	91.77	7,700
05 Apr 2024	90.39	91.37	90.39	91.01	91.01	20,600
04 Apr 2024	92.32	92.35	90.22	90.64	90.64	20,400
03 Apr 2024	90.22	91.48	90.22	91.31	91.31	18,000
02 Apr 2024	91.01	91.01	90.26	90.87	90.87	28,100
01 Apr 2024	93.59	93.59	92.22	92.39	92.39	16,900
28 Mar 2024	92.91	93.76	92.91	93.24	93.24	13,600
27 Mar 2024	91.55	92.82	91.54	92.82	92.82	19,500
26 Mar 2024	91.42	91.42	90.67	90.67	90.67	11,900
25 Mar 2024	91.05	91.54	90.75	90.82	90.82	23,800
22 Mar 2024	91.95	92.19	90.80	90.92	90.92	14,000
21 Mar 2024	91.69	92.38	91.69	92.11	92.11	19,100
21 Mar 2024	0.123 Dividend
20 Mar 2024	89.21	91.29	89.12	91.23	91.11	18,000
19 Mar 2024	88.25	89.84	88.25	89.55	89.43	18,700
18 Mar 2024	89.36	89.56	88.77	88.77	88.65	8,200
15 Mar 2024	88.66	89.12	88.66	89.10	88.98	8,600
14 Mar 2024	90.26	90.26	88.05	88.53	88.41	136,400
13 Mar 2024	89.96	90.88	89.96	90.25	90.13	30,900
12 Mar 2024	90.48	90.52	89.80	90.16	90.04	13,500
11 Mar 2024	90.95	90.95	90.17	90.43	90.31	9,000
08 Mar 2024	91.36	92.60	90.83	91.09	90.97	23,600
07 Mar 2024	91.15	91.73	90.96	91.08	90.96	142,500
06 Mar 2024	90.79	90.89	90.11	90.50	90.38	9,800
05 Mar 2024	90.56	91.26	90.06	90.39	90.27	15,700
04 Mar 2024	91.49	91.97	90.74	90.85	90.73	14,100
01 Mar 2024	90.80	91.46	90.23	91.37	91.25	62,900
29 Feb 2024	91.15	91.33	90.39	90.78	90.66	13,900
28 Feb 2024	90.55	90.89	89.99	90.12	90.00	16,700
27 Feb 2024	91.00	91.26	90.60	91.09	90.97	19,500
26 Feb 2024	90.03	90.57	89.64	90.11	89.99	11,400
23 Feb 2024	89.92	90.47	89.53	90.21	90.09	16,500
22 Feb 2024	89.45	89.89	89.17	89.89	89.77	32,900
21 Feb 2024	89.75	89.75	88.83	89.52	89.40	16,500
20 Feb 2024	89.72	90.34	89.55	89.75	89.63	38,000
16 Feb 2024	91.07	91.71	90.52	90.83	90.71	26,900
15 Feb 2024	90.20	91.98	90.20	91.67	91.55	28,200
14 Feb 2024	88.84	90.00	88.48	89.55	89.43	23,100
13 Feb 2024	89.43	89.43	87.13	88.07	87.95	22,600
12 Feb 2024	89.89	91.70	89.89	91.48	91.36	27,900
09 Feb 2024	88.72	89.89	88.38	89.58	89.46	71,500
08 Feb 2024	87.15	88.84	87.09	88.76	88.64	18,300
07 Feb 2024	87.85	87.85	86.69	87.17	87.05	81,500
06 Feb 2024	86.49	87.71	86.49	87.48	87.36	76,800
05 Feb 2024	87.74	87.74	86.16	86.61	86.49	31,000
02 Feb 2024	87.82	88.66	87.43	88.25	88.13	91,600
01 Feb 2024	88.23	88.85	86.96	88.68	88.56	42,200
31 Jan 2024	89.29	90.15	87.49	87.68	87.56	35,800
30 Jan 2024	90.00	90.28	89.58	89.88	89.76	40,000
29 Jan 2024	89.21	90.48	88.90	90.43	90.31	23,900
26 Jan 2024	89.14	89.65	88.87	89.16	89.04	45,800
25 Jan 2024	89.25	89.41	88.12	88.89	88.77	64,900
24 Jan 2024	89.24	89.56	87.98	88.10	87.98	38,500
23 Jan 2024	89.96	89.96	88.44	88.70	88.58	31,600
22 Jan 2024	87.85	89.26	87.85	89.26	89.14	58,900
19 Jan 2024	86.68	87.45	85.88	87.19	87.07	17,100
18 Jan 2024	86.33	86.54	85.33	86.47	86.35	34,500
17 Jan 2024	85.70	86.09	85.19	85.84	85.72	97,700
16 Jan 2024	87.23	87.23	86.25	86.53	86.41	62,100
12 Jan 2024	88.86	89.21	87.27	87.66	87.54	36,700
11 Jan 2024	88.23	88.23	86.91	87.83	87.71	29,200
10 Jan 2024	88.70	88.77	87.76	88.77	88.65	16,900
09 Jan 2024	88.57	88.71	88.12	88.39	88.27	17,600
08 Jan 2024	88.28	89.62	88.19	89.46	89.34	19,100
05 Jan 2024	87.81	89.18	87.81	88.20	88.08	40,500
04 Jan 2024	88.50	89.05	88.31	88.31	88.19	22,300
03 Jan 2024	89.78	89.89	88.44	88.44	88.32	24,100
02 Jan 2024	90.97	91.72	90.46	91.02	90.90	44,800
29 Dec 2023	92.78	92.78	91.44	91.56	91.44	29,900
28 Dec 2023	92.62	93.03	92.33	92.77	92.64	29,300
27 Dec 2023	92.92	93.50	92.61	92.91	92.78	56,700
26 Dec 2023	92.43	93.44	92.24	93.04	92.91	70,300
22 Dec 2023	91.52	92.53	91.42	91.72	91.60	120,100
22 Dec 2023	0.408 Dividend
21 Dec 2023	91.16	91.81	90.76	91.52	90.99	27,200
20 Dec 2023	91.44	92.87	90.06	90.06	89.54	26,500
19 Dec 2023	90.62	92.11	90.43	91.79	91.26	48,200
18 Dec 2023	90.44	90.63	89.76	89.95	89.43	41,300
15 Dec 2023	90.59	90.80	89.51	90.04	89.52	39,300
14 Dec 2023	89.87	91.41	89.87	90.76	90.23	51,400
13 Dec 2023	85.64	88.66	84.87	88.47	87.96	39,100
12 Dec 2023	85.92	85.96	85.39	85.62	85.12	21,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,313.40+2.40(+0.10%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP46,968.75+1,203.38(+2.63%)

Best UK mortgage deals of the week

First Trust Small Cap Core AlphaDEX ETF (FYX)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,313.40
+2.40(+0.10%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
46,968.75
+1,203.38(+2.63%)