Dark

FEMU
FIRST TRUST EM ALPHADEX UCITS ETF
stock LSE

Inactive

Jul 25, 2024

34.20USD-0.841%(-0.29)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-25	34.0800	34.0800	33.5300	34.2000	-0.841%	121	0.000%
2024-07-24	34.1600	34.1600	34.1500	34.4900	-2.156%	243	-0.841%
2024-07-19	35.2500	35.2500	35.2500	35.2500	-1.536%	178	-2.979%
2024-07-15	36.1000	36.1000	36.1000	35.8000	+1.130%	8	-4.469%
2024-07-09	35.2700	35.2700	35.2700	35.4000	-1.803%	120	-3.390%
2024-07-05	35.7000	36.0500	35.4800	36.0500	+3.059%	2,015	-5.132%
2024-07-01	34.9800	34.9800	34.9800	34.9800	0.000%	32	-2.230%
2024-06-28	34.8600	34.8600	34.8600	34.9800	+0.488%	191	-2.230%
2024-06-27	34.6900	34.6900	33.7700	34.8100	+0.346%	198	-1.752%
2024-06-26	34.3900	35.1700	34.3900	34.6900	-0.201%	90	-1.413%
2024-06-14	34.6000	34.6000	34.5900	34.7600	+0.491%	175	-1.611%
2024-06-13	34.9400	34.9400	34.9400	34.5900	+0.377%	14	-1.127%
2024-06-11	34.7200	34.7200	34.1700	34.4600	-2.352%	590	-0.754%
2024-06-06	35.0800	35.0800	35.0800	35.2900	+0.541%	855	-3.089%
2024-06-05	35.1400	35.1400	34.9200	35.1000	+0.544%	122	-2.564%
2024-06-04	34.9100	34.9100	34.9100	34.9100	-1.049%	39	-2.034%
2024-05-31	35.4100	35.4200	35.4100	35.2800	-2.434%	138	-3.061%
2024-05-28	36.0100	36.0600	36.0100	36.1600	+0.893%	129	-5.420%
2024-05-24	35.7300	35.7300	35.7300	35.8400	-1.213%	1,043	-4.576%
2024-05-22	36.1900	36.1900	36.1900	36.2800	-0.630%	1,716	-5.733%
2024-05-17	36.3000	36.3000	36.3000	36.5100	+0.968%	266	-6.327%
2024-05-16	36.0300	36.0300	36.0300	36.1600	+0.389%	350	-5.420%
2024-05-15	35.9900	35.9900	35.9900	36.0200	+0.925%	2,476	-5.053%
2024-05-14	35.5000	35.5000	35.3900	35.6900	+1.739%	215	-4.175%
2024-05-07	35.2600	35.2600	34.9600	35.0800	+1.947%	421	-2.509%
2024-05-02	34.4100	34.4100	34.4100	34.4100	+0.614%	500	-0.610%
2024-04-30	34.5700	34.5700	34.5700	34.2000	+3.920%	550	0.000%
2024-04-17	33.0100	33.0100	32.8400	32.9100	-3.291%	1,795	+3.920%
2024-04-10	34.7300	34.7300	33.9600	34.0300	-1.162%	519	+0.500%
2024-04-08	34.2600	34.2600	34.2600	34.4300	+0.408%	500	-0.668%
2024-04-04	34.2900	34.2900	34.2900	34.2900	+3.564%	85	-0.262%
2024-03-28	32.9900	32.9900	32.9900	33.1100	+0.455%	1	+3.292%
2024-03-20	32.7000	32.9600	32.7000	32.9600	-0.257%	696	+3.762%
2024-03-15	33.2800	33.2800	32.9600	33.0450	-1.018%	3,628	+3.495%
2024-03-13	33.4700	33.4800	33.4700	33.3850	+26.746%	100	+2.441%
2024-03-12	26.0900	26.0900	26.0900	26.3400	-21.502%	30	+29.841%
2024-03-08	33.6000	33.6100	33.6000	33.5550	-0.578%	200	+1.922%
2024-02-27	33.7500	33.7500	33.7500	33.7500	+27.599%	153	+1.333%
2024-02-26	26.1300	26.3700	26.1300	26.4500	-21.513%	5	+29.301%
2024-02-23	33.5400	33.7000	33.5400	33.7000	+1.049%	242	+1.484%
2024-02-22	33.9500	33.9500	33.3500	33.3500	+26.614%	67	+2.549%
2024-02-20	26.2400	26.2400	26.2400	26.3400	-18.829%	1,235	+29.841%
2024-02-13	32.4500	32.4500	32.4500	32.4500	-1.067%	328	+5.393%
2024-02-09	32.8000	32.8000	32.8000	32.8000	+25.622%	339	+4.268%
2024-02-08	26.0400	26.0400	26.0200	26.1100	-20.602%	4,000	+30.984%
2024-02-07	33.0000	33.0000	32.7600	32.8850	+1.969%	3,531	+3.999%
2024-02-05	32.1300	32.1300	32.1200	32.2500	+30.593%	612	+6.047%
2024-01-19	24.5600	24.5600	24.5600	24.6950	-2.411%	15	+38.490%
2024-01-12	25.4000	25.4000	25.4000	25.3050	-20.035%	4	+35.151%
2024-01-11	31.9600	31.9600	31.9600	31.6450	-1.693%	68	+8.074%
2024-01-08	32.0600	32.0600	31.9400	32.1900	+27.586%	736	+6.244%
2024-01-02	25.3300	25.3300	25.3300	25.2300	-19.354%	1	+35.553%
2023-12-14	30.9800	30.9800	30.9800	31.2850	+2.996%	63	+9.318%
2023-12-08	30.3700	30.3700	30.3700	30.3750	+0.181%	386	+12.593%
2023-12-07	30.3200	30.3200	30.3200	30.3200	-0.197%	41	+12.797%
2023-12-05	30.3800	30.3800	30.3800	30.3800	+26.137%	2,791	+12.574%
2023-12-04	24.1050	24.1050	24.1050	24.0850	-20.314%	1	+41.997%
2023-11-22	30.2100	30.2100	30.2100	30.2250	-0.820%	701	+13.151%
2023-11-21	30.6700	30.6700	30.6700	30.4750	-0.749%	130	+12.223%
2023-11-20	30.7100	30.7100	30.7100	30.7050	+0.689%	294	+11.383%
2023-11-15	30.6000	30.6000	30.6000	30.4950	+3.531%	400	+12.150%
2023-11-10	29.3400	29.3400	29.3400	29.4550	-0.741%	680	+16.109%
2023-11-09	29.5600	29.5600	29.5600	29.6750	-0.470%	767	+15.249%
2023-11-03	28.9800	28.9800	28.9800	29.8150	+27.742%	36	+14.707%
2023-10-31	23.3600	23.3650	23.3550	23.3400	-18.148%	541	+46.530%
2023-10-26	28.3700	28.3700	28.3700	28.5150	-1.247%	71	+19.937%
2023-10-24	28.5100	28.7200	28.4600	28.8750	+1.121%	1,092	+18.442%
2023-10-23	28.2400	28.2400	28.2400	28.5550	+17.113%	105	+19.769%
2023-10-17	24.2450	24.2600	24.2350	24.3825	-0.225%	24,160	+40.265%
2023-10-13	24.3400	24.3400	24.3400	24.4375	-18.596%	1,064	+39.949%
2023-10-11	29.9300	29.9300	29.9300	30.0200	+23.973%	1,338	+13.924%
2023-10-04	24.0750	24.0750	24.0750	24.2150	-1.022%	1,444	+41.235%
2023-10-03	24.7050	24.7050	24.7050	24.4650	-18.477%	14	+39.792%
2023-09-28	29.8300	29.8300	29.8300	30.0100	+22.340%	171	+13.962%
2023-09-21	24.5300	24.5300	24.5300	24.5300	-20.098%	892	+39.421%
2023-09-20	30.4000	30.7500	30.4000	30.7000	-0.872%	674	+11.401%
2023-08-29	30.8600	30.8600	30.8500	30.9700	+2.060%	450	+10.429%
2023-08-25	30.4100	30.4100	30.4100	30.3450	-0.066%	238	+12.704%
2023-08-15	30.2800	30.2800	30.2800	30.3650	+23.448%	251	+12.630%
2023-08-02	24.5000	24.5000	24.5000	24.5975	-1.274%	7	+39.039%
2023-08-01	24.9150	24.9150	24.9150	24.9150	-22.226%	689	+37.267%
2023-07-26	31.9700	31.9800	31.9700	32.0350	+0.313%	1,200	+6.758%
2023-07-25	31.8600	31.8800	31.8600	31.9350	+30.560%	629	+7.093%
2023-07-21	24.5250	24.5300	24.5250	24.4600	-18.778%	2,000	+39.820%
2023-07-03	29.9400	29.9400	29.9400	30.1150	+3.151%	300	+13.565%
2023-06-28	29.0400	29.0400	29.0300	29.1950	-0.120%	814	+17.143%
2023-06-26	29.0500	29.0500	29.0500	29.2300	+23.790%	571	+17.003%
2023-06-16	23.5500	23.5500	23.5500	23.6125	-15.170%	1,177	+44.839%
2023-05-25	27.9400	27.9400	27.6600	27.8350	+21.656%	1,256	+22.867%
2023-05-23	22.7450	22.7450	22.7450	22.8800	-20.112%	806	+49.476%
2023-05-22	28.5900	28.5900	28.5900	28.6400	+0.386%	180	+19.413%
2023-05-18	28.6400	28.6400	28.6400	28.5300	+23.868%	146	+19.874%
2023-05-17	22.9300	22.9300	22.9300	23.0325	-1.634%	71	+48.486%
2023-05-10	23.3000	23.3000	23.2700	23.4150	+0.450%	704	+46.060%
2023-05-04	23.1800	23.1800	23.1800	23.3100	-0.054%	479	+46.718%
2023-05-03	23.4000	23.4000	23.2300	23.3225	-0.913%	13,893	+46.640%
2023-04-25	23.5500	23.5500	23.5500	23.5375	-2.435%	2,245	+45.300%
2023-04-19	24.1250	24.1250	24.1250	24.1250	-20.419%	5,264	+41.762%
2023-04-18	30.3000	30.3000	29.9600	30.3150	+0.265%	4,603	+12.815%
2023-04-17	30.5300	30.5500	30.1200	30.2350	+25.197%	3,174	+13.114%
2023-04-14	24.0600	24.0600	24.0600	24.1500	+0.677%	87,213	+41.615%
2023-04-12	23.9900	24.0600	23.9900	23.9875	-19.193%	1,140	+42.574%
2023-04-11	29.3400	29.7500	29.3400	29.6850	+2.080%	453	+15.210%
2023-04-03	29.1900	29.1900	29.1900	29.0800	-0.206%	290	+17.607%
2023-03-31	29.3400	29.3400	29.3400	29.1400	+23.409%	334	+17.364%
2023-03-30	23.6050	23.6050	23.6050	23.6125	-18.451%	1,032	+44.839%
2023-03-29	28.8200	28.8200	28.8200	28.9550	+24.417%	142	+18.114%
2023-03-28	23.4250	23.4250	23.3550	23.2725	-18.699%	8,131	+46.955%
2023-03-27	28.6700	28.6700	28.6200	28.6250	-0.625%	5,626	+19.476%
2023-03-24	28.7900	28.7900	28.7900	28.8050	-0.518%	1,700	+18.729%
2023-03-22	28.8100	28.8100	28.8000	28.9550	+22.392%	190	+18.114%
2023-03-17	23.8150	23.8150	23.8150	23.6575	-0.745%	425	+44.563%
2023-03-14	24.0150	24.0150	24.0150	23.8350	-1.079%	21,349	+43.486%
2023-03-13	24.0250	24.0250	24.0200	24.0950	-19.401%	1,552	+41.938%
2023-03-09	29.9600	29.9600	29.9600	29.8950	+17.189%	3,471	+14.400%
2023-03-08	25.3800	25.4200	25.3800	25.5100	-12.502%	2,511	+34.065%
2023-02-27	29.2500	29.2500	29.2500	29.1550	+20.600%	1,560	+17.304%
2023-02-24	24.0900	24.0900	24.0900	24.1750	-17.716%	533	+41.468%
2023-02-22	29.5000	29.5100	29.5000	29.3800	+18.563%	390	+16.406%
2023-02-20	25.0100	25.0100	25.0100	24.7800	+0.793%	275	+38.015%
2023-02-16	24.6950	24.6950	24.6950	24.5850	-16.661%	1,133	+39.109%
2023-02-15	29.5700	29.5800	29.5700	29.5000	+21.537%	5,000	+15.932%
2023-02-14	24.1400	24.1400	24.1400	24.2725	-15.998%	16,923	+40.900%
2023-02-13	28.8400	28.8400	28.6300	28.8950	-0.138%	2,332	+18.360%
2023-02-10	28.9600	28.9600	28.7400	28.9350	-1.296%	1,973	+18.196%
2023-02-09	29.0800	29.3100	29.0800	29.3150	-2.316%	2,500	+16.664%
2023-02-03	30.1700	30.1700	30.1700	30.0100	-1.315%	1	+13.962%
2023-01-30	30.3900	30.3900	30.3200	30.4100	-1.602%	11,046	+12.463%
2023-01-26	31.1000	31.1000	31.1000	30.9050	-0.371%	670	+10.662%
2023-01-25	30.7200	30.7200	30.7200	31.0200	-0.513%	135	+10.251%
2023-01-23	30.9600	30.9600	30.9600	31.1800	+2.431%	90	+9.686%
2023-01-19	30.2000	30.4400	30.2000	30.4400	+0.728%	1,893	+12.352%
2023-01-17	29.9700	29.9700	29.9700	30.2200	+0.599%	1,171	+13.170%
2023-01-16	29.9100	29.9100	29.9100	30.0400	+24.363%	124	+13.848%
2023-01-10	24.1550	24.1550	24.1550	24.1550	-18.711%	857	+41.586%
2023-01-09	29.5500	29.5500	29.5400	29.7150	+22.422%	3,905	+15.093%
2023-01-05	24.3200	24.3200	24.2200	24.2725	-17.074%	1,253	+40.900%
2023-01-03	29.5500	29.5500	29.5500	29.2700	+0.429%	335	+16.843%
2022-12-30	29.0000	29.0000	29.0000	29.1450	+22.099%	199	+17.344%
2022-12-28	23.7450	23.7450	23.7450	23.8700	-16.974%	2,850	+43.276%
2022-12-22	28.8500	28.8500	28.7700	28.7500	-0.759%	504	+18.957%
2022-12-21	28.7500	28.7500	28.7500	28.9700	+0.976%	540	+18.053%
2022-12-16	28.5200	28.5200	28.5200	28.6900	+1.075%	916	+19.205%
2022-12-07	28.6100	28.6100	28.6100	28.3850	-1.458%	880	+20.486%
2022-12-06	28.8700	28.8700	28.8700	28.8050	+21.630%	948	+18.729%
2022-12-01	23.5600	23.5600	23.5600	23.6825	-2.290%	963	+44.410%
2022-11-30	24.1850	24.1850	24.1850	24.2375	-15.060%	659	+41.104%
2022-11-29	28.5900	28.5900	28.5900	28.5350	+2.276%	27	+19.853%
2022-11-22	27.8400	27.8400	27.8400	27.9000	+1.602%	3,831	+22.581%
2022-11-18	27.4500	27.4500	27.4500	27.4600	+0.549%	995	+24.545%
2022-11-17	26.9800	27.4300	26.9700	27.3100	-1.957%	18,391	+25.229%
2022-11-16	27.7600	27.7600	27.7500	27.8550	-0.766%	7,474	+22.779%
2022-11-14	27.8000	27.8000	27.8000	28.0700	+0.681%	2,000	+21.838%
2022-11-11	27.6600	27.6600	27.6500	27.8800	+16.714%	3,666	+22.669%
2022-11-09	23.7850	23.7850	23.7850	23.8875	-8.284%	1,615	+43.171%
2022-10-27	25.6800	25.6800	25.6700	26.0450	+15.078%	1,165	+31.311%
2022-10-26	22.4500	22.4500	22.4500	22.6325	-13.186%	2,940	+51.110%
2022-10-25	25.8600	25.8600	25.8100	26.0700	+10.736%	5,452	+31.185%
2022-10-21	23.6400	23.6800	23.4950	23.5425	-10.705%	3,596	+45.269%
2022-10-20	26.3500	26.3500	26.3100	26.3650	+0.266%	1,000	+29.717%
2022-10-17	26.3100	26.3100	26.2900	26.2950	+2.675%	4,973	+30.063%
2022-10-13	25.5000	25.5000	25.5000	25.6100	+0.254%	2,184	+33.542%
2022-10-12	25.6600	25.6600	25.6600	25.5450	+7.933%	609	+33.881%
2022-10-07	23.7950	23.7950	23.7950	23.6675	-11.606%	585	+44.502%
2022-10-06	26.7900	26.8000	26.7900	26.7750	+0.791%	213	+27.731%
2022-10-05	26.7900	26.7900	26.7900	26.5650	-1.611%	850	+28.741%
2022-10-04	26.8400	26.8400	26.8400	27.0000	+16.593%	647	+26.667%
2022-10-03	23.1300	23.1300	23.1300	23.1575	-11.018%	1,235	+47.684%
2022-09-27	26.1200	26.1300	26.1100	26.0250	-2.473%	9,734	+31.412%
2022-09-23	26.7900	26.7900	26.7200	26.6850	+9.837%	4,600	+28.162%
2022-09-20	24.2200	24.2200	24.2200	24.2950	-14.076%	267	+40.770%
2022-09-15	28.2800	28.2800	28.2800	28.2750	+0.053%	370	+20.955%
2022-09-05	28.0300	28.0300	28.0300	28.2600	+17.067%	129	+21.019%
2022-08-31	24.3500	24.3500	24.3500	24.1400	-0.196%	1,883	+41.674%
2022-08-24	23.9800	23.9800	23.9800	24.1875	+0.676%	309	+41.395%
2022-08-22	24.0800	24.0800	24.0800	24.0250	-15.256%	8,329	+42.352%
2022-08-19	28.2800	28.2800	28.2400	28.3500	-2.073%	488	+20.635%
2022-08-17	29.0000	29.0000	29.0000	28.9500	+23.692%	600	+18.135%
2022-08-08	23.2800	23.2800	23.2800	23.4050	-15.383%	505	+46.123%
2022-08-03	27.5000	27.5000	27.5000	27.6600	-0.072%	1,500	+23.644%
2022-08-02	27.6000	27.6700	27.6000	27.6800	-0.144%	2,249	+23.555%
2022-07-26	27.7300	27.7300	27.7200	27.7200	+0.947%	4,181	+23.377%
2022-07-18	27.3300	27.3300	27.3300	27.4600	+21.089%	1,406	+24.545%
2022-07-14	22.6650	22.7600	22.5450	22.6775	-16.780%	2,157	+50.810%
2022-07-13	27.3100	27.5400	27.2100	27.2500	-2.031%	30,153	+25.505%
2022-07-04	27.7600	27.7600	27.7600	27.8150	-0.483%	77	+22.955%
2022-06-30	28.1400	28.1500	28.0800	27.9500	+18.621%	2,974	+22.361%
2022-06-29	23.4800	23.4900	23.4800	23.5625	-16.118%	5,729	+45.146%
2022-06-22	28.0000	28.2100	28.0000	28.0900	+20.778%	2,404	+21.752%
2022-06-21	22.8750	23.1550	22.8750	23.2575	+1.617%	833	+47.049%
2022-06-20	22.7800	22.7800	22.7800	22.8875	-18.839%	1,282	+49.427%
2022-06-17	28.6300	28.6300	27.9300	28.2000	-1.053%	25,583	+21.277%
2022-06-16	28.4200	28.4200	28.4200	28.5000	-2.497%	1,750	+20.000%
2022-06-15	28.9900	28.9900	28.9900	29.2300	+20.710%	248	+17.003%
2022-06-14	24.2150	24.2150	24.2150	24.2150	-22.176%	1,152	+41.235%
2022-06-08	31.2500	31.2500	31.2500	31.1150	+0.097%	942	+9.915%
2022-06-07	30.9800	30.9800	30.9700	31.0850	+27.554%	1,273	+10.021%
2022-05-25	24.3700	24.3700	24.3700	24.3700	-20.774%	1,276	+40.336%
2022-05-23	30.2000	30.2000	30.2000	30.7600	+28.327%	47	+11.183%
2022-05-13	23.9800	24.0150	23.9550	23.9700	+1.033%	12,033	+42.678%
2022-05-12	23.4700	23.5800	23.4700	23.7250	-21.906%	4,994	+44.152%
2022-05-05	30.9800	30.9800	30.9800	30.3800	-1.731%	66	+12.574%
2022-05-04	31.1700	31.1900	30.9200	30.9150	-6.204%	1,590	+10.626%
2022-04-12	32.9600	32.9600	32.9600	32.9600	+0.106%	55	+3.762%
2022-04-11	32.8000	32.8000	32.8000	32.9250	-0.664%	466	+3.872%
2022-04-06	33.2500	33.2500	33.2500	33.1450	+0.929%	2,550	+3.183%
2022-03-31	33.0200	33.0300	33.0200	32.8400	+0.705%	170	+4.141%
2022-03-28	32.9300	32.9400	32.9300	32.6100	+32.011%	1,300	+4.876%
2022-03-25	24.5300	24.5300	24.5300	24.7025	-24.446%	736	+38.448%
2022-03-22	32.7900	32.8000	32.7900	32.6950	+2.540%	1,293	+4.603%
2022-03-17	31.8200	32.0100	31.8200	31.8850	+36.552%	535	+7.260%
2022-03-14	23.5100	23.5100	23.5100	23.3500	-26.526%	1,956	+46.467%
2022-03-10	32.1200	32.1200	31.7900	31.7800	+30.876%	2,136	+7.615%
2022-03-09	24.3050	24.3050	24.3050	24.2825	-0.857%	747	+40.842%
2022-03-07	24.4050	24.4200	24.4050	24.4925	-1.893%	2,651	+39.635%
2022-03-03	25.0400	25.0400	25.0400	24.9650	+1.463%	766	+36.992%
2022-03-01	24.6250	24.6250	24.4600	24.6050	-1.343%	1,811	+38.996%
2022-02-22	24.9400	24.9400	24.9400	24.9400	-1.306%	402	+37.129%
2022-02-18	25.3800	25.3800	25.3800	25.2700	-0.316%	1,425	+35.338%
2022-02-17	25.2300	25.2300	25.2300	25.3500	-26.244%	734	+34.911%
2022-02-15	34.4400	34.4400	34.4400	34.3700	-0.333%	67	-0.495%
2022-02-08	34.3800	34.3800	34.3800	34.4850	+2.925%	1,072	-0.826%
2022-02-03	33.4600	33.4700	33.4600	33.5050	+35.620%	5,105	+2.074%
2022-02-02	24.5800	24.5800	24.5800	24.7050	-25.351%	595	+38.434%
2022-01-31	33.0400	33.0400	33.0400	33.0950	-0.735%	447	+3.339%
2022-01-26	33.5100	33.5100	33.4900	33.3400	+1.399%	277	+2.579%
2022-01-25	32.7200	33.0700	32.7200	32.8800	+29.474%	424	+4.015%
2022-01-21	25.2800	25.2800	25.2800	25.3950	-0.079%	1,016	+34.672%
2022-01-19	25.4000	25.4000	25.2300	25.4150	-26.684%	535	+34.566%
2022-01-13	34.4400	34.4400	34.4400	34.6650	+0.522%	113	-1.341%
2022-01-11	34.1000	34.1000	34.1000	34.4850	+36.954%	820	-0.826%
2021-12-30	24.8050	25.1800	24.8050	25.1800	-25.635%	662	+35.822%
2021-12-23	33.9000	34.0100	33.8000	33.8600	+35.440%	2,638	+1.004%
2021-12-21	24.8700	24.8700	24.8700	25.0000	-25.116%	693	+36.800%
2021-12-17	33.4000	33.4100	33.4000	33.3850	+1.520%	1,167	+2.441%
2021-12-14	32.7100	32.8000	32.7100	32.8850	+28.532%	750	+3.999%
2021-12-09	25.6000	25.6000	25.6000	25.5850	+1.447%	535	+33.672%
2021-12-07	24.9200	25.2800	24.9200	25.2200	+2.085%	2,825	+35.607%
2021-11-24	24.7050	24.7050	24.7050	24.7050	-24.125%	360	+38.434%
2021-11-23	32.5200	32.5200	32.5200	32.5600	+33.579%	122	+5.037%
2021-11-19	24.3100	24.3100	24.3100	24.3750	-26.725%	751	+40.308%
2021-11-16	33.1800	33.1800	33.1800	33.2650	+33.796%	1	+2.811%
2021-11-15	24.8600	24.8600	24.7900	24.8625	-1.515%	3,154	+37.557%
2021-11-11	25.1200	25.1200	25.1200	25.2450	+2.445%	538	+35.472%
2021-11-10	24.5350	24.7300	24.5350	24.6425	-0.071%	2,074	+38.785%
2021-11-04	24.8000	24.8000	24.8000	24.6600	-25.476%	834	+38.686%
2021-11-02	33.0100	33.2100	32.9400	33.0900	+34.294%	13,629	+3.354%
2021-11-01	24.6150	24.6150	24.5600	24.6400	-26.765%	10,219	+38.799%
2021-10-29	33.7200	33.7300	33.7200	33.6450	-0.591%	1,701	+1.650%
2021-10-28	34.0100	34.0100	34.0100	33.8450	-1.941%	102	+1.049%
2021-10-26	34.4800	34.4800	34.4800	34.5150	-0.260%	246	-0.913%
2021-10-25	34.5000	34.5000	34.5000	34.6050	+35.972%	338	-1.170%
2021-10-19	25.3500	25.3500	25.3500	25.4500	-27.223%	902	+34.381%
2021-10-15	34.7000	34.7100	34.7000	34.9700	+38.303%	10,679	-2.202%
2021-10-14	25.1300	25.1600	25.1300	25.2850	-26.625%	59	+35.258%
2021-10-13	34.5400	34.5400	34.5400	34.4600	+36.855%	302	-0.754%
2021-10-06	25.1900	25.2000	25.1900	25.1800	-0.474%	320	+35.822%
2021-10-05	25.3300	25.3300	25.3000	25.3000	-26.794%	6,357	+35.178%
2021-10-01	34.5900	34.6000	34.5900	34.5600	+33.256%	2,398	-1.042%
2021-09-30	26.1000	26.1000	25.8200	25.9350	+2.187%	37,746	+31.868%
2021-09-29	25.5900	25.5900	25.5300	25.3800	-0.685%	10,207	+34.752%
2021-09-28	25.5000	25.6100	25.5000	25.5550	+1.530%	45,967	+33.829%
2021-09-27	25.1700	25.1700	25.1700	25.1700	-27.506%	5,042	+35.876%
2021-09-24	34.8000	34.8100	34.8000	34.7200	+34.914%	7,098	-1.498%
2021-09-23	25.7600	25.7600	25.7600	25.7350	-0.039%	6,880	+32.893%
2021-09-22	25.7800	25.7800	25.7800	25.7450	+3.695%	40	+32.841%
2021-09-20	24.8800	24.8800	24.8800	24.8275	-30.054%	855	+37.750%
2021-09-16	35.5600	35.5600	35.5500	35.4950	-3.231%	753	-3.648%
2021-09-13	36.5700	36.5700	36.5700	36.6800	+42.502%	70	-6.761%
2021-09-01	25.9400	25.9400	25.9400	25.7400	-27.257%	693	+32.867%
2021-08-31	35.5000	35.5000	35.5000	35.3850	+41.004%	1,730	-3.349%
2021-08-27	25.1100	25.1100	25.1100	25.0950	-26.354%	638	+36.282%
2021-08-26	34.0000	34.0000	34.0000	34.0750	-1.218%	1,603	+0.367%
2021-08-25	34.4100	34.5000	34.4100	34.4950	+4.278%	562	-0.855%
2021-08-19	32.8700	33.0500	32.8600	33.0800	-2.806%	7,636	+3.386%
2021-08-18	34.0900	34.0900	33.9600	34.0350	+0.354%	465	+0.485%
2021-08-17	33.7800	33.8600	33.7800	33.9150	-1.338%	1,720	+0.840%
2021-08-16	34.3400	34.3400	34.3400	34.3750	-0.492%	285	-0.509%
2021-08-13	34.5200	34.5300	34.5200	34.5450	-0.217%	740	-0.999%
2021-08-12	34.5600	34.5600	34.5600	34.6200	+0.043%	1,934	-1.213%
2021-08-09	34.5000	34.5000	34.5000	34.6050	+0.363%	2,268	-1.170%
2021-08-06	34.5600	34.5600	34.4600	34.4800	-0.948%	3,041	-0.812%
2021-08-05	34.7300	34.7400	34.7200	34.8100	+0.216%	3,897	-1.752%
2021-08-03	34.8200	34.8900	34.8200	34.7350	-0.230%	1,832	-1.540%
2021-08-02	34.7000	34.9600	34.7000	34.8150	+1.903%	408	-1.766%
2021-07-30	34.0700	34.0700	34.0700	34.1650	-0.611%	2,002	+0.102%
2021-07-29	34.2600	34.2600	34.2600	34.3750	+1.716%	585	-0.509%
2021-07-26	33.3600	33.3600	33.3600	33.7950	+36.628%	1,500	+1.198%
2021-07-23	24.9950	24.9950	24.9950	24.7350	-27.442%	5,035	+38.266%
2021-07-19	34.2600	34.2600	34.2600	34.0900	+35.090%	136	+0.323%
2021-07-16	25.4200	25.4200	25.4200	25.2350	+0.258%	303	+35.526%
2021-07-13	25.1100	25.1100	25.1100	25.1700	+0.060%	1,228	+35.876%
2021-07-09	25.1000	25.1000	25.1000	25.1550	-27.943%	487	+35.957%
2021-07-06	35.4200	35.4300	34.8600	34.9100	-0.428%	2,373	-2.034%
2021-06-29	35.0000	35.0000	35.0000	35.0600	+38.113%	685	-2.453%
2021-06-28	25.4500	25.4500	25.4500	25.3850	-28.210%	498	+34.725%
2021-06-25	35.3900	35.4200	35.3000	35.3600	+3.574%	1,363	-3.281%
2021-06-18	34.8000	34.8000	34.2100	34.1400	-1.372%	304	+0.176%
2021-06-17	34.5400	34.5700	34.5400	34.6150	-1.213%	994	-1.199%
2021-06-16	35.0600	35.0600	34.9700	35.0400	-0.652%	842	-2.397%
2021-06-15	35.5100	35.5100	35.4000	35.2700	-1.315%	1,019	-3.034%
2021-06-14	35.6700	35.6700	35.6700	35.7400	+0.450%	595	-4.309%
2021-06-11	35.7300	35.7500	35.7300	35.5800	-0.112%	483	-3.879%
2021-06-10	35.6600	35.6600	35.6600	35.6200	+0.821%	870	-3.987%
2021-06-08	35.4300	35.4300	35.4300	35.3300	-0.758%	257	-3.198%
2021-06-07	35.5800	35.6100	35.5800	35.6000	+0.056%	1,982	-3.933%
2021-06-04	35.2700	35.2900	35.2700	35.5800	+0.338%	17,181	-3.879%
2021-06-03	34.7500	35.6600	34.7500	35.4600	-0.811%	2,854	-3.553%
2021-06-02	35.5600	35.7200	35.5600	35.7500	+0.818%	5,946	-4.336%
2021-06-01	35.3400	35.5000	35.3400	35.4600	+1.488%	399	-3.553%
2021-05-28	35.1400	35.1800	34.7600	34.9400	+0.287%	19,063	-2.118%
2021-05-27	34.7100	34.7100	34.7100	34.8400	+1.000%	340	-1.837%
2021-05-26	34.3800	34.5800	34.3800	34.4950	+0.422%	1,820	-0.855%
2021-05-25	34.5100	34.5300	34.5100	34.3500	+0.190%	1,869	-0.437%
2021-05-21	34.3800	34.3800	34.3800	34.2850	-0.465%	100	-0.248%
2021-05-20	34.2600	34.4200	34.2600	34.4450	-0.721%	759	-0.711%
2021-05-19	34.7200	34.7600	34.7200	34.6950	-0.956%	620	-1.427%
2021-05-18	35.1100	35.2200	35.1000	35.0300	+2.218%	770	-2.369%
2021-05-17	34.0200	34.0200	33.9000	34.2700	+0.146%	334	-0.204%
2021-05-14	34.0400	34.1700	34.0400	34.2200	+0.691%	90	-0.058%
2021-05-13	33.8200	34.1900	33.8200	33.9850	-0.774%	1,410	+0.633%
2021-05-12	34.7900	34.7900	34.4900	34.2500	-2.380%	10,893	-0.146%
2021-05-11	34.9700	34.9700	34.9600	35.0850	-1.530%	681	-2.522%
2021-05-10	36.0100	36.0100	36.0100	35.6300	-0.070%	302	-4.013%
2021-05-07	35.1700	35.6700	35.1700	35.6550	+2.149%	4,834	-4.081%
2021-05-06	34.8500	34.8500	34.8400	34.9050	+1.203%	13,000	-2.020%
2021-05-05	34.4600	34.5800	34.4600	34.4900	+1.516%	17,151	-0.841%
2021-05-04	34.1600	34.1600	34.1500	33.9750	-2.427%	95	+0.662%
2021-04-29	35.0600	35.0600	35.0500	34.8200	+0.346%	365	-1.781%
2021-04-28	34.6900	34.6900	34.6800	34.7000	+0.144%	10,000	-1.441%
2021-04-27	34.7000	34.7000	34.7000	34.6500	+0.522%	1,198	-1.299%
2021-04-26	34.5500	34.5600	34.3300	34.4700	+0.087%	1,767	-0.783%
2021-04-23	34.4600	34.4600	34.4300	34.4400	+0.864%	1,883	-0.697%
2021-04-22	34.1800	34.1800	34.1800	34.1450	-0.029%	138	+0.161%
2021-04-21	33.9100	34.5200	33.9100	34.1550	+0.249%	246	+0.132%
2021-04-16	33.9900	34.1400	33.9900	34.0700	+0.918%	850	+0.382%
2021-04-15	33.7700	33.7700	33.7600	33.7600	+1.932%	1,692	+1.303%
2021-04-12	33.0600	33.0600	33.0600	33.1200	-1.340%	234	+3.261%
2021-04-09	33.5400	33.6900	33.5300	33.5700	-0.460%	4,968	+1.877%
2021-04-07	33.6600	33.6600	33.6600	33.7250	+0.044%	89	+1.408%
2021-04-06	33.1300	33.3000	33.1300	33.7100	+0.672%	721	+1.454%
2021-04-01	33.2700	33.2700	33.2700	33.4850	+2.088%	70	+2.135%
2021-03-31	32.2900	32.8400	32.2600	32.8000	+1.001%	22,846	+4.268%
2021-03-30	32.3300	32.3300	32.3300	32.4750	+0.170%	970	+5.312%
2021-03-29	32.5500	32.5500	32.5400	32.4200	+0.761%	10,112	+5.490%
2021-03-26	32.2500	32.2500	32.1200	32.1750	+1.291%	8,630	+6.294%
2021-03-25	31.4500	31.5400	31.4500	31.7650	+0.713%	10,285	+7.666%
2021-03-24	31.5400	31.6400	31.5400	31.5400	-2.262%	2,347	+8.434%
2021-03-23	32.4300	32.4300	32.2500	32.2700	-3.398%	363	+5.981%
2021-03-19	33.1700	33.4700	33.1700	33.4050	+0.376%	1,073	+2.380%
2021-03-17	33.3400	33.3400	33.1900	33.2800	-0.329%	10,152	+2.764%
2021-03-16	33.2200	33.3500	33.2100	33.3900	+0.998%	10,154	+2.426%
2021-03-15	33.1400	33.1400	33.1300	33.0600	+0.471%	122	+3.448%
2021-03-12	32.6900	32.9500	32.6900	32.9050	+2.796%	447	+3.936%
2021-03-10	31.9900	32.0100	31.9800	32.0100	+0.266%	14,287	+6.842%
2021-03-09	31.3500	31.8700	31.3500	31.9250	+0.997%	15,101	+7.126%
2021-03-05	32.1700	32.1700	31.9500	31.6100	-2.227%	2,020	+8.194%
2021-03-04	32.2600	32.3300	31.9100	32.3300	-1.628%	6,143	+5.784%
2021-03-03	33.1200	33.1200	32.7200	32.8650	+41.919%	4,962	+4.062%
2021-02-26	23.2350	23.2350	23.2100	23.1575	-29.943%	895	+47.684%
2021-02-24	33.0600	33.0600	33.0600	33.0550	-1.695%	124	+3.464%
2021-02-23	33.6800	33.6800	33.6800	33.6250	-0.606%	1,603	+1.710%
2021-02-22	33.7100	33.7100	33.7000	33.8300	-2.084%	306	+1.094%
2021-02-19	34.1200	34.2000	34.1100	34.5500	+2.325%	514	-1.013%
2021-02-18	33.9800	33.9800	33.9700	33.7650	-0.339%	139	+1.288%
2021-02-12	33.7000	33.8400	33.5400	33.8800	+0.030%	11,734	+0.945%
2021-02-11	33.8100	33.9300	33.8100	33.8700	+0.984%	13,625	+0.974%
2021-02-10	33.6200	33.6200	33.4700	33.5400	+0.494%	5,834	+1.968%
2021-02-09	33.3000	33.3700	33.3000	33.3750	+2.362%	454	+2.472%
2021-02-05	32.4900	32.5400	31.9100	32.6050	-0.625%	29,215	+4.892%

.dark-mode .qWvjjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWvjjl{ color: #333333; background-color: white; border: 2px solid #333333; }FEMUFIRST TRUST EM ALPHADEX UCITS ETFstock LSE

FEMU
FIRST TRUST EM ALPHADEX UCITS ETF
stock LSE