Dark

FEUZ
FIRST TRUST EUROZONE ALPHADEX UCITS ETF
stock LSE

Inactive

Jul 17, 2024

3460.00GBX-0.546%(-19.00)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	3,450.5000	3,450.5000	3,450.5000	3,460.0000	-0.546%	64	0.000%
2024-07-15	3,485.0000	3,485.0000	3,479.0000	3,479.0000	+2.031%	651	-0.546%
2024-07-02	3,416.0000	3,416.0000	3,416.0000	3,409.7500	-0.822%	9	+1.474%
2024-07-01	3,456.5000	3,457.5000	3,456.5000	3,438.0000	+1.641%	526	+0.640%
2024-06-28	3,382.0000	3,382.5000	3,382.0000	3,382.5000	-0.170%	20	+2.291%
2024-06-26	3,421.0000	3,422.0000	3,421.0000	3,388.2500	-1.397%	10	+2.118%
2024-06-24	3,429.5000	3,429.5000	3,429.5000	3,436.2500	+0.051%	516	+0.691%
2024-06-20	3,439.5000	3,439.5000	3,439.5000	3,434.5000	-0.579%	5	+0.742%
2024-06-11	3,459.0000	3,459.5000	3,454.5000	3,454.5000	-1.525%	268	+0.159%
2024-06-10	3,496.5000	3,496.5000	3,496.5000	3,508.0000	-0.820%	53	-1.368%
2024-06-04	3,539.5000	3,539.5000	3,533.0000	3,537.0000	-0.303%	1,147	-2.177%
2024-05-29	3,600.5000	3,600.5000	3,542.0000	3,547.7500	-1.074%	122	-2.473%
2024-05-23	3,590.0000	3,590.0000	3,590.0000	3,586.2500	+3.454%	6,000	-3.520%
2024-05-02	3,462.0000	3,462.5000	3,462.0000	3,466.5000	+8,060.311%	456	-0.188%
2024-03-18	42.5600	42.5600	42.4800	42.4800	+27.453%	32	+8,045.009%
2024-03-15	33.4000	33.4050	33.2750	33.3300	-21.526%	4,794	+10,281.038%
2024-03-13	42.2950	42.2950	42.2950	42.4725	+1.987%	84	+8,046.448%
2024-03-01	41.5750	41.6450	41.5750	41.6450	+0.604%	270	+8,208.320%
2024-02-22	41.3950	41.3950	41.3950	41.3950	+1.745%	50	+8,258.497%
2024-02-16	40.7350	40.7350	40.7350	40.6850	+27.160%	41	+8,404.363%
2024-02-14	31.7950	31.9300	31.7950	31.9950	-0.652%	1,251	+10,714.190%
2024-02-06	32.2750	32.2750	32.2750	32.2050	+0.452%	6,077	+10,643.673%
2024-02-05	32.2600	32.2600	32.2600	32.0600	-21.986%	12	+10,692.265%
2024-01-31	40.9050	41.0950	40.9050	41.0950	+27.200%	16	+8,319.516%
2024-01-30	32.0300	32.1850	32.0300	32.3075	+1.119%	688	+10,609.588%
2024-01-29	31.8800	31.9850	31.8750	31.9500	-21.926%	12,648	+10,729.421%
2024-01-24	40.8400	40.8550	40.8400	40.9225	+1.118%	10,209	+8,355.006%
2024-01-22	40.0725	40.0725	40.0725	40.4700	+1.524%	0	+8,449.543%
2024-01-17	39.8400	39.8400	39.8300	39.8625	+23.080%	3,006	+8,579.837%
2024-01-04	32.1900	32.1900	32.1900	32.3875	+1.258%	623	+10,583.134%
2024-01-03	32.2000	32.2000	31.9300	31.9850	-1.638%	62,737	+10,717.571%
2023-12-27	32.2350	32.2350	32.2350	32.5175	+1.309%	139	+10,540.424%
2023-12-15	32.4550	32.4550	32.1800	32.0975	-0.403%	74	+10,679.656%
2023-12-14	32.1950	32.1950	32.1550	32.2275	+0.995%	708	+10,636.173%
2023-12-13	32.0200	32.0200	32.0200	31.9100	-20.125%	778	+10,742.996%
2023-12-11	39.8900	39.8950	39.8900	39.9500	+25.451%	1,245	+8,560.826%
2023-12-06	31.7300	31.8000	31.7300	31.8450	+1.039%	1,701	+10,765.128%
2023-12-04	31.5750	31.5750	31.5750	31.5175	-21.275%	273	+10,878.028%
2023-11-29	40.0000	40.0400	40.0000	40.0350	+1.425%	32	+8,542.438%
2023-11-23	39.2300	39.2300	39.2300	39.4725	+25.579%	98	+8,665.596%
2023-11-22	31.4000	31.4000	31.4000	31.4325	-1.023%	720	+10,907.715%
2023-11-20	31.7650	31.7650	31.7650	31.7575	+1.502%	55	+10,795.064%
2023-11-16	31.4700	31.4700	31.4700	31.2875	-16.672%	285	+10,958.730%
2023-11-03	37.2800	37.3100	37.2550	37.5475	+5.057%	6,617	+9,114.994%
2023-10-31	35.8200	35.8200	35.8000	35.7400	+1.297%	5,000	+9,581.030%
2023-10-26	35.2250	35.2250	35.2200	35.2825	+17.864%	327	+9,706.561%
2023-10-05	30.0350	30.0350	30.0350	29.9350	-0.300%	11	+11,458.376%
2023-10-04	29.9850	30.1250	29.9850	30.0250	-0.924%	857	+11,423.730%
2023-10-03	30.5300	30.5300	30.2200	30.3050	-2.210%	6,026	+11,317.258%
2023-09-25	31.3600	31.3600	31.3600	30.9900	-19.449%	46	+11,064.892%
2023-09-22	38.4700	38.4700	38.4700	38.4725	+20.926%	640	+8,893.437%
2023-09-20	31.5800	31.5800	31.5800	31.8150	+1.209%	19,002	+10,775.373%
2023-09-19	31.3800	31.3800	31.3800	31.4350	+0.335%	160	+10,906.840%
2023-09-18	31.4600	31.4650	31.4600	31.3300	-20.300%	118	+10,943.728%
2023-09-15	39.5600	39.5600	39.3250	39.3100	+0.970%	5,036	+8,701.832%
2023-09-12	38.7650	38.9800	38.7600	38.9325	-3.165%	398	+8,787.177%
2023-08-30	40.1250	40.3050	40.1250	40.2050	+30.187%	343	+8,505.895%
2023-08-25	31.0100	31.0100	31.0100	30.8825	+0.325%	6,000	+11,103.756%
2023-08-17	30.9700	30.9700	30.9700	30.7825	-0.742%	105	+11,140.153%
2023-08-16	30.9950	30.9950	30.9950	31.0125	-23.108%	288	+11,056.792%
2023-08-09	40.5750	40.5750	40.5700	40.3325	+26.345%	5,067	+8,478.690%
2023-08-04	31.6400	31.6400	31.6400	31.9225	-20.527%	109	+10,738.750%
2023-08-03	39.9400	39.9400	39.9350	40.1675	-3.321%	311	+8,513.929%
2023-07-31	41.6750	41.6750	41.6750	41.5475	+30.304%	133	+8,227.818%
2023-07-26	31.8100	31.8100	31.8100	31.8850	-0.732%	868	+10,751.498%
2023-07-24	31.8950	31.9000	31.8950	32.1200	-22.110%	64	+10,672.105%
2023-07-21	41.3550	41.3600	41.3550	41.2375	+28.077%	242	+8,290.421%
2023-07-20	32.2600	32.2600	32.2600	32.1975	+0.163%	28	+10,646.176%
2023-07-19	32.0800	32.0800	32.0800	32.1450	+2.373%	1,108	+10,663.727%
2023-07-17	31.3450	31.3450	31.3450	31.4000	-23.077%	480	+10,919.108%
2023-07-12	40.8250	40.8250	40.8200	40.8200	+3.921%	5,000	+8,376.237%
2023-07-10	39.0200	39.3850	39.0200	39.2800	+29.126%	229	+8,708.554%
2023-07-07	30.4000	30.4000	30.4000	30.4200	-20.719%	472	+11,274.096%
2023-07-06	38.6350	38.6350	38.6350	38.3700	+23.814%	99	+8,917.462%
2023-07-05	31.0700	31.1150	31.0300	30.9900	-0.016%	1,052	+11,064.892%
2023-07-04	31.2250	31.3100	31.2250	30.9950	-0.919%	89	+11,063.091%
2023-06-30	31.2300	31.2300	31.2100	31.2825	+0.716%	3,595	+10,960.497%
2023-06-29	31.1100	31.1100	31.1100	31.0600	+1.844%	155	+11,039.730%
2023-06-22	30.5400	30.5400	30.5400	30.4975	-21.656%	469	+11,245.192%
2023-06-20	39.1900	39.1900	39.1900	38.9275	+26.388%	2	+8,788.318%
2023-06-19	30.9850	30.9850	30.9850	30.8000	-21.404%	30	+11,133.766%
2023-06-13	39.1550	39.1550	39.1550	39.1875	+28.221%	3	+8,729.346%
2023-06-09	30.7300	30.7300	30.7300	30.5625	-0.294%	95	+11,221.063%
2023-06-07	30.4050	30.6500	30.4000	30.6525	-19.256%	729	+11,187.823%
2023-06-06	37.8300	37.8300	37.8300	37.9625	+24.253%	500	+9,014.257%
2023-06-05	30.8100	30.8100	30.5600	30.5525	-19.962%	1,169	+11,224.769%
2023-06-02	38.1650	38.1650	38.1650	38.1725	+1.455%	15	+8,964.117%
2023-05-30	38.0900	38.0900	38.0900	37.6250	+20.971%	15	+9,096.013%
2023-05-23	31.1950	31.1950	31.1950	31.1025	-20.127%	3	+11,024.508%
2023-05-22	38.7650	38.7700	38.7650	38.9400	+1.591%	2,957	+8,785.465%
2023-05-17	38.0200	38.3600	38.0200	38.3300	-0.409%	16,189	+8,926.872%
2023-05-15	38.4900	38.7250	38.4350	38.4875	+25.581%	12,645	+8,889.932%
2023-05-10	30.7400	30.7400	30.5900	30.6475	-0.187%	1,840	+11,189.665%
2023-05-09	30.7750	30.7800	30.7750	30.7050	-19.452%	167	+11,168.523%
2023-05-04	38.7750	38.7800	38.1350	38.1200	-1.638%	436	+8,976.600%
2023-05-03	38.6400	38.6400	38.6350	38.7550	+25.604%	252	+8,827.880%
2023-05-02	31.2400	31.2400	31.2350	30.8550	-0.923%	158	+11,113.742%
2023-04-27	31.1000	31.1000	31.1000	31.1425	-19.901%	200	+11,010.219%
2023-04-26	38.8150	38.8150	38.7350	38.8800	+24.128%	251	+8,799.177%
2023-04-25	31.4450	31.4450	31.2950	31.3225	-1.323%	77	+10,946.372%
2023-04-19	31.8550	31.8550	31.8250	31.7425	-0.275%	852	+10,800.213%
2023-04-17	32.1050	32.1050	32.0900	31.8300	-18.692%	566	+10,770.248%
2023-04-12	39.1550	39.1550	39.1550	39.1475	+25.032%	9,270	+8,738.368%
2023-04-11	31.2750	31.2750	31.2750	31.3100	+0.336%	1,244	+10,950.782%
2023-04-03	31.4650	31.4650	31.1900	31.2050	-16.149%	835	+10,987.967%
2023-03-28	36.9650	36.9650	36.9600	37.2150	-2.008%	700	+9,197.326%
2023-03-23	37.9100	37.9100	37.9100	37.9775	+0.053%	127	+9,010.658%
2023-03-21	37.3850	37.3900	37.3850	37.9575	+26.304%	49	+9,015.458%
2023-03-20	29.3550	30.0300	29.3550	30.0525	-4.337%	450	+11,413.185%
2023-03-14	31.4200	31.4200	31.4200	31.4150	-5.184%	65	+10,913.847%
2023-03-08	33.0750	33.0750	33.0750	33.1325	+1.891%	976	+10,342.919%
2023-03-01	32.4150	32.4150	32.4150	32.5175	+1.222%	1,595	+10,540.424%
2023-02-22	32.0700	32.0750	32.0650	32.1250	-18.495%	794	+10,670.428%
2023-02-20	39.4400	39.4400	39.4400	39.4150	+20.849%	55	+8,678.384%
2023-02-15	32.6250	32.6250	32.6250	32.6150	+1.273%	1,802	+10,508.616%
2023-02-13	32.2550	32.2550	32.2550	32.2050	-16.869%	59	+10,643.673%
2023-02-10	39.2900	39.2900	39.2900	38.7400	+19.660%	20	+8,831.337%
2023-02-07	32.3850	32.3850	32.3250	32.3750	-18.497%	276	+10,587.259%
2023-02-03	39.8450	39.8450	39.8450	39.7225	+26.253%	253	+8,610.429%
2023-01-13	31.4750	31.4750	31.4750	31.4625	+2.978%	3,572	+10,897.219%
2023-01-05	30.5050	30.5050	30.5050	30.5525	+1.867%	13	+11,224.769%
2023-01-03	30.1400	30.1400	29.9100	29.9925	+1.070%	528	+11,436.217%
2022-12-29	29.3750	29.3750	29.3750	29.6750	+0.892%	6,000	+11,559.646%
2022-12-21	28.8700	29.3250	28.8650	29.4125	+2.376%	28,118	+11,663.706%
2022-12-19	28.7300	28.7300	28.7300	28.7300	-20.106%	75	+11,943.160%
2022-12-13	35.9100	35.9100	35.8950	35.9600	+24.612%	6,360	+9,521.802%
2022-12-07	28.8550	28.8550	28.8550	28.8575	-0.935%	280	+11,889.951%
2022-12-05	29.1950	29.1950	29.1950	29.1300	+0.448%	53	+11,777.789%
2022-12-02	29.1200	29.1200	29.1200	29.0000	-0.155%	37,903	+11,831.034%
2022-11-29	29.0000	29.0000	29.0000	29.0450	+0.493%	66	+11,812.549%
2022-11-23	29.1200	29.1300	29.1200	28.9025	+0.609%	444	+11,871.283%
2022-11-09	28.6150	28.6150	28.4250	28.7275	-10.784%	254	+11,944.209%
2022-11-04	31.5900	31.5950	31.5900	32.2000	+16.868%	2,111	+10,645.342%
2022-11-02	27.7300	27.7300	27.6550	27.5525	+0.943%	296	+12,457.844%
2022-10-28	27.3950	27.4000	27.3950	27.2950	-14.903%	12,000	+12,576.314%
2022-10-26	31.5050	31.5050	31.5050	32.0750	+17.233%	139	+10,687.217%
2022-10-24	26.7450	26.7450	26.7450	27.3600	+3.597%	7,091	+12,546.199%
2022-10-17	26.3650	26.3650	26.3650	26.4100	+1.246%	296	+13,001.098%
2022-10-11	26.1750	26.1750	26.1750	26.0850	-10.645%	252	+13,164.328%
2022-10-10	29.3550	29.3550	29.2600	29.1925	+2.872%	3,564	+11,752.359%
2022-09-29	28.1700	28.1700	28.1700	28.3775	-1.356%	613	+12,092.758%
2022-09-28	27.8800	28.0050	27.8800	28.7675	+0.209%	5,602	+11,927.462%
2022-09-27	29.1150	29.1150	29.0700	28.7075	-7.871%	440	+11,952.599%
2022-09-21	30.8000	30.8000	30.8000	31.1600	+11.755%	59	+11,003.979%
2022-09-14	28.1600	28.1600	28.1600	27.8825	-11.945%	566	+12,309.217%
2022-09-07	31.3250	31.3250	31.3250	31.6650	+14.614%	283	+10,826.891%
2022-08-31	27.6950	27.6950	27.6900	27.6275	+0.601%	456	+12,423.754%
2022-08-26	27.8500	27.8500	27.8350	27.4625	-15.888%	1,004	+12,498.999%
2022-07-27	32.5650	32.6350	32.5600	32.6500	+19.674%	13,865	+10,497.243%
2022-07-25	27.3100	27.3100	27.2850	27.2825	-16.841%	106	+12,582.122%
2022-07-22	32.4500	32.4500	32.4500	32.8075	-0.175%	250	+10,446.369%
2022-07-20	32.7150	32.7150	32.7150	32.8650	-0.807%	5,000	+10,427.917%
2022-07-19	32.8600	32.8600	32.8600	33.1325	+8.329%	7,753	+10,342.919%
2022-07-14	30.4400	30.5550	30.4400	30.5850	-2.912%	10,000	+11,212.735%
2022-07-13	31.2550	31.6450	31.2550	31.5025	+18.275%	6,739	+10,883.255%
2022-07-12	26.5850	26.5850	26.5850	26.6350	-14.843%	13	+12,890.426%
2022-07-05	31.4450	31.4450	31.2550	31.2775	-5.470%	579	+10,962.265%
2022-06-30	33.0500	33.0500	32.6800	33.0875	+17.093%	5,142	+10,357.121%
2022-06-28	28.2900	28.2950	28.2550	28.2575	-17.904%	10,046	+12,144.537%
2022-06-22	34.0650	34.0650	34.0650	34.4200	+21.744%	113	+9,952.295%
2022-06-20	28.0500	28.0500	28.0500	28.2725	-7.975%	371	+12,138.040%
2022-06-06	30.6500	30.6500	30.6500	30.7225	+0.787%	563	+11,162.104%
2022-05-30	30.5550	30.5700	30.4850	30.4825	+2.428%	200	+11,250.775%
2022-05-23	29.4600	29.4600	29.4600	29.7600	+1.900%	331	+11,526.344%
2022-05-20	29.5350	29.5350	29.5350	29.2050	-18.182%	60	+11,747.286%
2022-05-16	35.6850	35.6850	35.6850	35.6950	+22.938%	596	+9,593.234%
2022-05-13	28.9400	28.9400	28.9400	29.0350	+1.592%	309	+11,816.652%
2022-05-10	28.7200	28.7200	28.7000	28.5800	-2.090%	58	+12,006.368%
2022-05-06	28.8600	28.8750	28.8600	29.1900	-0.866%	60	+11,753.374%
2022-04-28	29.6050	29.6050	29.6050	29.4450	+0.925%	471	+11,650.722%
2022-04-27	29.1250	29.1250	29.1250	29.1750	-21.924%	1,025	+11,759.469%
2022-04-25	37.5200	37.5200	37.5200	37.3675	+24.756%	675	+9,159.383%
2022-04-20	29.9250	29.9250	29.9250	29.9525	+1.345%	869	+11,451.623%
2022-04-19	29.7200	29.7250	29.5950	29.5550	-23.333%	1,358	+11,606.987%
2022-04-13	38.3350	38.4850	38.3350	38.5500	+0.371%	5,792	+8,875.357%
2022-04-12	37.9100	38.3700	37.9100	38.4075	+31.420%	2,834	+8,908.657%
2022-04-07	29.2800	29.2850	29.2750	29.2250	-0.085%	15,411	+11,739.179%
2022-04-06	29.1650	29.1650	29.1650	29.2500	-1.821%	1,524	+11,729.060%
2022-04-05	30.0050	30.0050	30.0050	29.7925	-1.537%	225	+11,513.661%
2022-04-04	30.3900	30.3900	30.1250	30.2575	-1.449%	1,191	+11,335.181%
2022-03-30	30.7000	30.7100	30.6650	30.7025	+4.094%	2,120	+11,169.441%
2022-03-25	29.5600	29.5600	29.5550	29.4950	-0.119%	102	+11,630.802%
2022-03-24	29.4600	29.4600	29.4600	29.5300	-1.047%	101	+11,616.898%
2022-03-22	29.9400	29.9400	29.9400	29.8425	-23.554%	5,000	+11,494.203%
2022-03-16	38.6950	38.6950	38.6900	39.0375	+3.865%	127	+8,763.272%
2022-03-15	37.7700	37.7700	37.7700	37.5850	-0.582%	5,000	+9,105.800%
2022-03-14	37.6400	37.6450	37.6400	37.8050	+35.684%	366	+9,052.229%
2022-03-10	28.1300	28.1400	27.8150	27.8625	-19.624%	25,670	+12,318.125%
2022-03-08	35.3200	35.3200	35.3200	34.6650	+0.355%	9	+9,881.249%
2022-03-07	33.9300	34.7600	33.9300	34.5425	+28.986%	5,615	+9,916.646%
2022-03-04	27.2600	27.2600	26.7400	26.7800	-4.528%	3,337	+12,820.090%
2022-03-03	28.3250	28.3250	28.0500	28.0500	-32.951%	5,002	+12,235.116%
2022-02-22	41.9650	41.9650	41.9600	41.8350	-2.003%	2,176	+8,170.587%
2022-02-18	42.8350	42.8350	42.8350	42.6900	+0.353%	71	+8,004.943%
2022-02-14	42.4500	42.4500	42.4500	42.5400	+31.408%	80	+8,033.521%
2022-02-11	32.3500	32.3500	32.3500	32.3725	-25.623%	83	+10,588.084%
2022-02-08	43.4850	43.4900	43.4300	43.5250	+0.450%	613	+7,849.454%
2022-02-04	43.4800	43.4800	43.4800	43.3300	+34.942%	55	+7,885.230%
2022-02-03	32.1650	32.1650	32.1100	32.1100	+1.654%	5,780	+10,675.459%
2022-01-31	31.7100	31.7200	31.3950	31.5875	+0.166%	454	+10,853.700%
2022-01-27	31.3750	31.3750	31.3750	31.5350	+2.395%	126	+10,871.936%
2022-01-25	30.7600	30.7700	30.7550	30.7975	+0.171%	236	+11,134.678%
2022-01-24	31.3750	31.3750	31.3750	30.7450	-4.858%	52	+11,153.862%
2022-01-20	32.3150	32.3150	32.3150	32.3150	+0.264%	5,003	+10,607.102%
2022-01-19	32.2200	32.3950	32.2200	32.2300	+0.179%	721	+10,635.340%
2022-01-10	32.4200	32.4200	32.4050	32.1725	-2.293%	49	+10,654.526%
2022-01-05	33.0100	33.0150	32.9050	32.9275	+0.665%	4,416	+10,407.934%
2021-12-29	32.8100	32.8100	32.6800	32.7100	+1.655%	327	+10,477.805%
2021-12-21	32.0700	32.1950	32.0700	32.1775	+0.981%	15,459	+10,652.855%
2021-12-20	31.6050	31.8500	31.5800	31.8650	-1.270%	2,328	+10,758.308%
2021-12-15	32.1900	32.1900	32.1900	32.2750	-24.684%	877	+10,620.372%
2021-12-13	43.0900	43.0900	43.0900	42.8525	+30.678%	2,210	+7,974.208%
2021-12-07	32.7600	32.7600	32.7600	32.7925	+2.895%	2	+10,451.193%
2021-12-02	32.0000	32.0000	31.7450	31.8700	-1.301%	5,121	+10,756.605%
2021-12-01	32.0750	32.1800	32.0750	32.2900	+2.410%	1,110	+10,615.392%
2021-11-26	31.5300	31.5300	31.5300	31.5300	-3.945%	17,256	+10,873.676%
2021-11-22	32.8400	32.9100	32.8400	32.8250	-26.738%	144	+10,440.746%
2021-11-16	44.7700	44.7700	44.7700	44.8050	+33.487%	321	+7,622.352%
2021-11-15	33.6000	33.6000	33.5900	33.5650	-0.119%	741	+10,208.357%
2021-11-12	33.6250	33.6300	33.6250	33.6050	-0.186%	444	+10,196.087%
2021-11-11	33.5750	33.5800	33.5450	33.6675	+0.343%	437	+10,176.973%
2021-11-09	33.6850	33.6850	33.5400	33.5525	+0.037%	3,805	+10,212.197%
2021-11-05	33.5300	33.5350	33.5300	33.5400	0.000%	214	+10,216.041%
2021-11-04	33.2950	33.4550	33.2950	33.5400	-25.467%	6,210	+10,216.041%
2021-11-02	45.0450	45.0450	45.0450	45.0000	-0.078%	1,026	+7,588.889%
2021-11-01	45.0150	45.0150	45.0150	45.0350	+37.753%	2,513	+7,582.913%
2021-10-27	32.7400	32.7400	32.7000	32.6925	-27.527%	1,569	+10,483.467%
2021-10-26	45.0450	45.0450	45.0450	45.1100	+39.271%	1,300	+7,570.140%
2021-10-20	32.3700	32.3700	32.3700	32.3900	+0.155%	1,017	+10,582.309%
2021-10-19	32.3150	32.3250	32.3150	32.3400	-26.783%	2,005	+10,598.825%
2021-10-14	44.2050	44.2300	44.2050	44.1700	+37.923%	2,384	+7,733.371%
2021-10-12	32.0200	32.0200	32.0200	32.0250	+1.049%	1,876	+10,704.059%
2021-10-06	31.5150	31.5150	31.4900	31.6925	-1.507%	567	+10,817.409%
2021-10-05	32.0300	32.2100	32.0300	32.1775	-0.479%	50	+10,652.855%
2021-09-30	32.6750	32.6750	32.2950	32.3325	-27.554%	309	+10,601.307%
2021-09-27	44.7900	44.7900	44.6300	44.6300	+37.154%	1,265	+7,652.633%
2021-09-22	32.4050	32.4150	32.4050	32.5400	+2.207%	556	+10,533.067%
2021-09-20	31.8750	31.8750	31.8750	31.8375	-1.455%	287	+10,767.687%
2021-09-17	32.7000	32.7000	32.7000	32.3075	-0.950%	209	+10,609.588%
2021-09-10	32.8050	32.8050	32.6950	32.6175	-0.420%	5,066	+10,507.803%
2021-09-09	32.7300	32.7450	32.7300	32.7550	-0.840%	5,148	+10,463.273%
2021-09-08	33.0450	33.0450	32.9800	33.0325	-0.347%	603	+10,374.533%
2021-09-03	33.2900	33.2900	33.1550	33.1475	-0.682%	242	+10,338.193%
2021-09-01	33.3550	33.3550	33.3550	33.3750	+0.641%	637	+10,267.041%
2021-08-31	33.3900	33.3900	33.3900	33.1625	-0.263%	70	+10,333.472%
2021-08-27	33.0850	33.1850	33.0850	33.2500	+0.317%	257	+10,306.015%
2021-08-25	33.1350	33.1350	33.1300	33.1450	+0.310%	735	+10,338.980%
2021-08-23	33.1800	33.1800	32.9950	33.0425	+0.916%	448	+10,371.363%
2021-08-19	32.6650	32.6650	32.6650	32.7425	-0.471%	510	+10,467.305%
2021-08-17	32.9000	32.9000	32.8850	32.8975	-0.341%	3,424	+10,417.517%
2021-08-16	33.0800	33.0800	33.0800	33.0100	+0.495%	326	+10,381.672%
2021-08-11	32.7250	32.7250	32.7200	32.8475	+0.751%	734	+10,433.526%
2021-08-09	32.5950	32.5950	32.5950	32.6025	+0.812%	109	+10,512.683%
2021-08-05	32.3550	32.3550	32.3400	32.3400	-0.008%	3,459	+10,598.825%
2021-08-04	32.3750	32.3750	32.3750	32.3425	+0.201%	336	+10,597.998%
2021-08-02	32.3800	32.3900	32.3200	32.2775	+0.678%	1,011	+10,619.541%
2021-07-30	32.0250	32.0250	32.0250	32.0600	+0.376%	259	+10,692.265%
2021-07-29	31.9750	31.9750	31.9750	31.9400	+0.535%	769	+10,732.812%
2021-07-27	31.8600	31.8800	31.7750	31.7700	-0.649%	1,088	+10,790.777%
2021-07-26	31.9700	31.9700	31.9700	31.9775	-26.319%	289	+10,720.108%
2021-07-21	43.1800	43.5150	43.1800	43.4000	+38.824%	1,690	+7,872.350%
2021-07-20	31.1700	31.3250	31.1700	31.2625	-0.651%	4,360	+10,967.573%
2021-07-16	31.3900	31.4300	31.3900	31.4675	-28.645%	377	+10,895.472%
2021-07-14	44.2100	44.2100	44.2100	44.1000	+0.239%	139	+7,745.805%
2021-07-13	44.0200	44.0200	44.0200	43.9950	+38.654%	4,861	+7,764.530%
2021-07-07	31.7000	31.7050	31.7000	31.7300	-27.796%	591	+10,804.507%
2021-07-01	43.7900	43.7900	43.7900	43.9450	+0.849%	11,711	+7,773.478%
2021-06-30	44.0950	44.0950	44.0950	43.5750	-0.910%	2,699	+7,840.333%
2021-06-28	44.0200	44.0200	44.0200	43.9750	+0.572%	1,150	+7,768.107%
2021-06-18	43.7250	43.7250	43.7250	43.7250	-2.192%	559	+7,813.093%
2021-06-17	45.0800	45.0800	44.8500	44.7050	-2.348%	5,725	+7,639.626%
2021-06-15	45.8350	45.8350	45.8350	45.7800	-0.093%	2,100	+7,457.886%
2021-06-11	45.9000	45.9000	45.8650	45.8225	+0.175%	6,044	+7,450.876%
2021-06-10	45.6750	45.9150	45.6750	45.7425	-0.153%	5,185	+7,464.082%
2021-06-09	45.7650	45.8750	45.6700	45.8125	-0.597%	17,874	+7,452.524%
2021-06-07	45.8150	45.8150	45.8150	46.0875	+1.130%	1,250	+7,407.459%
2021-06-03	45.5900	45.5900	45.5900	45.5725	+1.362%	5,820	+7,492.298%
2021-05-25	45.1400	45.1400	45.1400	44.9600	+3.457%	1,100	+7,595.730%
2021-05-13	42.9050	42.9050	42.9050	43.4575	-0.657%	2,500	+7,861.802%
2021-05-11	43.6750	43.6750	43.6100	43.7450	+0.905%	3,202	+7,809.475%
2021-04-29	43.7550	43.7600	43.6800	43.3525	+0.732%	5,707	+7,881.085%
2021-04-23	43.0350	43.0350	43.0350	43.0375	+0.502%	440	+7,939.500%
2021-04-22	42.6600	42.6600	42.6600	42.8225	+0.558%	349	+7,979.865%
2021-04-21	42.8650	42.8650	42.8650	42.5850	+0.076%	250	+8,024.927%
2021-04-20	42.5500	42.7250	42.5500	42.5525	+5.694%	1,090	+8,031.132%
2021-03-08	40.1850	40.1850	40.1850	40.2600	+38.863%	1,566	+8,494.138%
2021-02-25	28.9400	28.9400	28.9300	28.9925	-0.999%	185	+11,834.121%
2021-02-19	29.2550	29.2550	29.2550	29.2850	-27.861%	5,648	+11,714.922%
2021-02-10	40.4400	40.4400	40.4400	40.5950	+0.210%	12,244	+8,423.217%
2021-02-09	40.5700	40.5700	40.5700	40.5100	+1.893%	1,836	+8,441.101%
2021-02-02	39.5750	39.7200	39.5750	39.7575	+1.571%	650	+8,602.760%
2021-01-29	39.2750	39.2750	39.2750	39.1425	-3.376%	5,000	+8,739.497%
2021-01-08	40.6150	40.6150	40.6150	40.5100	+1.605%	2,715	+8,441.101%
2021-01-04	39.5500	39.7700	39.5500	39.8700	+4.495%	20,076	+8,578.204%
2020-12-21	37.9000	38.2150	37.9000	38.1550	-2.423%	5,328	+8,968.274%
2020-12-17	39.1800	39.2100	39.0700	39.1025	+2.766%	2,367	+8,748.539%
2020-12-02	37.9550	37.9550	37.8850	38.0500	+37.875%	3,415	+8,993.298%
2020-11-23	27.5650	27.5650	27.5650	27.5975	-22.577%	199	+12,437.368%
2020-11-12	35.7300	35.8200	35.5700	35.6450	+31.483%	8,520	+9,606.831%
2020-11-11	27.1100	27.1100	27.1100	27.1100	+0.874%	5,338	+12,662.818%
2020-11-09	26.5150	26.8800	26.5150	26.8750	-22.259%	18,874	+12,774.419%
2020-11-05	34.4050	34.5700	34.4050	34.5700	+2.688%	8,441	+9,908.678%
2020-11-04	33.3800	33.3800	33.3750	33.6650	+32.266%	400	+10,177.737%
2020-11-03	25.4600	25.4650	25.4600	25.4525	+3.708%	5,174	+13,493.950%
2020-10-29	24.6250	24.6250	24.5550	24.5425	-23.010%	561	+13,997.993%
2020-10-28	31.9900	31.9900	31.9900	31.8775	+21.461%	5,000	+10,754.051%
2020-10-23	25.9600	26.2400	25.9600	26.2450	-2.053%	1,971	+13,083.464%
2020-10-20	26.8050	26.8050	26.7600	26.7950	+0.318%	39	+12,812.857%
2020-10-19	26.7500	26.7500	26.7500	26.7100	-0.466%	5,000	+12,853.950%
2020-10-16	26.6050	26.8000	26.6050	26.8350	+1.302%	15,657	+12,793.609%
2020-10-15	26.4300	26.4700	26.4300	26.4900	-1.762%	826	+12,961.533%
2020-10-13	27.0050	27.0150	27.0050	26.9650	+0.037%	800	+12,731.448%
2020-10-07	27.0250	27.0250	27.0250	26.9550	+0.279%	4,446	+12,736.208%
2020-10-06	26.9950	26.9950	26.9950	26.8800	+1.780%	1,786	+12,772.024%
2020-10-01	26.3700	26.3700	26.3700	26.4100	+0.821%	5,002	+13,001.098%
2020-09-30	26.1550	26.1550	26.1550	26.1950	-22.362%	562	+13,108.628%
2020-09-28	33.4050	33.4050	33.3350	33.7400	+30.598%	218	+10,154.890%
2020-09-25	25.7550	25.7550	25.7550	25.8350	-0.711%	291	+13,292.684%
2020-09-21	26.1000	26.1000	26.1000	26.0200	-25.085%	6,577	+13,197.463%
2020-09-11	34.6200	34.7350	34.6200	34.7325	+29.768%	2,003	+9,861.851%
2020-09-09	26.4350	26.4350	26.4350	26.7650	+2.059%	1,129	+12,827.330%
2020-09-08	26.1650	26.1650	26.1650	26.2250	+1.500%	5,000	+13,093.518%
2020-09-01	26.0500	26.0500	25.9500	25.8375	-1.646%	4,925	+13,291.388%
2020-08-27	26.4000	26.4000	26.2400	26.2700	-1.333%	2,046	+13,070.917%
2020-08-26	26.3650	26.3700	26.3650	26.6250	-22.899%	5,407	+12,895.305%
2020-08-14	34.3150	34.3150	34.3150	34.5325	+30.718%	1,700	+9,919.547%
2020-08-11	26.2600	26.3500	26.2550	26.4175	-21.656%	386	+12,997.379%
2020-07-29	33.4700	33.6250	33.4700	33.7200	+28.384%	232	+10,160.973%
2020-07-15	26.2700	26.2700	26.2600	26.2650	-19.550%	964	+13,073.425%
2020-07-13	32.3900	32.4600	32.3900	32.6475	+28.584%	3,500	+10,498.055%
2020-07-10	25.3400	25.3400	25.3150	25.3900	+0.286%	25,517	+13,527.412%
2020-06-30	25.2700	25.2700	25.2700	25.3175	+0.776%	5,000	+13,566.436%
2020-06-26	25.1900	25.1900	25.1900	25.1225	+0.641%	1,731	+13,672.515%
2020-06-24	25.1750	25.1750	25.1750	24.9625	-2.803%	885	+13,760.791%
2020-06-23	25.7500	25.7500	25.7500	25.6825	+1.442%	201	+13,372.209%
2020-06-22	25.0800	25.3400	25.0800	25.3175	-20.058%	3,988	+13,566.436%
2020-06-17	31.9250	31.9250	31.9250	31.6700	+25.500%	495	+10,825.166%
2020-06-16	25.1400	25.1400	25.1400	25.2350	+2.508%	450	+13,611.116%
2020-06-11	24.9650	24.9700	24.7500	24.6175	-3.062%	5,089	+13,955.042%
2020-06-10	25.8350	25.8350	25.3550	25.3950	-2.524%	1,085	+13,524.729%
2020-06-05	25.9600	26.0150	25.9600	26.0525	+0.910%	34	+13,180.875%
2020-06-04	25.6100	25.6100	25.6100	25.8175	-16.238%	5,002	+13,301.762%
2020-06-01	30.7100	30.7100	30.7100	30.8225	+25.665%	10,000	+11,125.566%
2020-05-29	24.6450	24.6450	24.5750	24.5275	-0.819%	60	+14,006.615%
2020-05-28	24.5500	24.7350	24.5500	24.7300	+1.696%	116	+13,891.104%
2020-05-27	24.1950	24.5550	24.1950	24.3175	+1.091%	10,093	+14,128.436%
2020-05-26	23.9400	23.9400	23.9400	24.0550	-15.803%	484	+14,283.704%
2020-05-20	28.0000	28.3750	28.0000	28.5700	+0.883%	1,446	+12,010.606%
2020-05-18	28.3550	28.3550	28.3550	28.3200	+28.918%	5,000	+12,117.514%
2020-05-14	22.0400	22.0400	21.8300	21.9675	-2.486%	1,960	+15,650.541%
2020-05-13	22.5200	22.5250	22.5200	22.5275	-1.455%	15,520	+15,259.006%
2020-05-12	22.6850	22.6850	22.6850	22.8600	-16.562%	174	+15,035.608%
2020-05-06	27.6050	27.6050	27.6050	27.3975	+23.204%	107	+12,528.889%
2020-05-05	22.3150	22.3150	22.1350	22.2375	-19.995%	2,979	+15,459.303%
2020-05-01	27.8200	27.8200	27.7150	27.7950	+28.815%	10,364	+12,348.282%
2020-04-17	21.6750	21.6800	21.6750	21.5775	+1.889%	170	+15,935.222%
2020-04-16	21.4400	21.4400	21.4400	21.1775	-0.141%	155	+16,238.095%
2020-04-15	21.7600	21.7600	21.7600	21.2075	-4.233%	419	+16,214.983%
2020-04-14	22.4250	22.4250	22.3350	22.1450	+1.130%	21,093	+15,524.294%
2020-04-08	21.8950	21.9000	21.8950	21.8975	+6.441%	5,550	+15,700.891%
2020-04-01	20.8400	20.8550	20.6650	20.5725	-3.856%	2,689	+16,718.568%
2020-03-31	21.6950	21.8000	21.6950	21.3975	-3.223%	31,101	+16,070.113%
2020-03-26	21.8400	22.1500	21.8350	22.1100	+0.649%	446	+15,549.028%
2020-03-25	21.3700	21.8550	21.3700	21.9675	-4.083%	10,988	+15,650.541%
2020-03-23	22.9200	22.9200	22.9200	22.9025	+14.776%	200	+15,007.521%
2020-03-20	19.9440	19.9500	19.9420	19.9540	-16.397%	222	+17,239.882%
2020-03-16	23.4300	23.4300	23.4300	23.8675	+4.901%	2,095	+14,396.701%
2020-03-11	22.6500	22.6500	22.6500	22.7525	-2.454%	1,717	+15,107.120%
2020-03-09	23.7600	23.7600	23.3250	23.3250	-13.306%	808	+14,733.869%
2020-03-04	26.8950	26.9100	26.8950	26.9050	-21.336%	1,622	+12,760.063%

.dark-mode .St9nJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .St9nJv{ color: #333333; background-color: white; border: 2px solid #333333; }FEUZFIRST TRUST EUROZONE ALPHADEX UCITS ETFstock LSE

FEUZ
FIRST TRUST EUROZONE ALPHADEX UCITS ETF
stock LSE