Dark

FEX
FT US LARGE CAP CORE ALPHADEX UCITS ETF
stock LSE

Inactive

Jul 17, 2024

6314.50GBX+0.597%(+37.50)2,351

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	6,291.0000	6,300.0000	6,291.0000	6,314.5000	+0.597%	2,351	0.000%
2024-07-15	6,265.0000	6,265.0000	6,265.0000	6,277.0000	+1.635%	1,000	+0.597%
2024-07-09	6,188.0000	6,188.0000	6,176.0000	6,176.0000	+0.349%	785	+2.243%
2024-07-05	6,148.0000	6,148.0000	6,148.0000	6,154.5000	-2.139%	3,155	+2.600%
2024-06-28	6,315.0000	6,315.0000	6,315.0000	6,289.0000	+0.705%	509	+0.405%
2024-06-27	6,256.0000	6,256.0000	6,256.0000	6,245.0000	+0.152%	240	+1.113%
2024-06-26	6,244.0000	6,244.0000	6,241.0000	6,235.5000	-0.232%	5,125	+1.267%
2024-06-25	6,264.0000	6,264.0000	6,264.0000	6,250.0000	-0.160%	678,524	+1.032%
2024-06-21	6,251.0000	6,251.0000	6,250.0000	6,260.0000	-0.056%	66	+0.871%
2024-06-20	6,218.0000	6,218.0000	6,218.0000	6,263.5000	+0.732%	0	+0.814%
2024-06-19	6,226.0000	6,240.0000	6,226.0000	6,218.0000	+1.056%	2,780	+1.552%
2024-06-13	6,181.0000	6,181.0000	6,181.0000	6,153.0000	-0.057%	2,000	+2.625%
2024-05-30	6,142.0000	6,142.0000	6,142.0000	6,156.5000	-2.917%	296	+2.566%
2024-05-13	6,335.0000	6,335.0000	6,335.0000	6,341.5000	+0.707%	570	-0.426%
2024-05-07	6,286.0000	6,286.0000	6,286.0000	6,297.0000	+10,090.969%	836	+0.278%
2024-03-19	61.6300	61.7900	61.6300	61.7900	+0.643%	10	+10,119.291%
2024-03-15	61.4500	61.4500	61.4500	61.3950	-0.631%	1,941	+10,185.039%
2024-03-13	61.6800	61.7950	61.6800	61.7850	+0.849%	151	+10,120.118%
2024-03-11	61.2400	61.2700	61.2400	61.2650	-0.874%	4	+10,206.864%
2024-03-05	61.7900	61.8100	61.7900	61.8050	+0.447%	103	+10,116.811%
2024-03-01	61.4200	61.5400	61.4200	61.5300	+0.449%	3	+10,162.474%
2024-02-29	61.1800	61.1800	61.1800	61.2550	+1.164%	351	+10,208.546%
2024-02-27	60.4250	60.5550	60.4250	60.5500	-0.346%	49	+10,328.571%
2024-02-26	60.7900	60.7900	60.7900	60.7600	+1.707%	501	+10,292.528%
2024-02-21	59.6350	59.7400	59.6350	59.7400	-21.031%	0	+10,469.970%
2024-02-20	75.9700	75.9700	75.9700	75.6500	+25.508%	0	+8,246.993%
2024-02-19	60.1500	60.2750	60.1500	60.2750	-21.209%	2	+10,376.151%
2024-02-16	76.6700	76.6700	76.4500	76.5000	+0.262%	4,000	+8,154.248%
2024-02-15	75.9900	75.9900	75.9900	76.3000	+28.300%	2,000	+8,175.885%
2024-02-13	59.3600	59.3600	59.3600	59.4700	-0.025%	118	+10,517.959%
2024-02-08	59.7000	59.7000	59.1700	59.4850	+3.058%	499	+10,515.281%
2024-01-22	57.6000	57.7200	57.6000	57.7200	+0.927%	135	+10,839.882%
2024-01-19	57.0850	57.1900	57.0850	57.1900	-0.218%	2	+10,941.266%
2024-01-16	57.3150	57.3500	57.3150	57.3150	+0.306%	45	+10,917.186%
2024-01-12	57.1050	57.1450	57.1050	57.1400	-0.643%	0	+10,950.928%
2024-01-11	57.4000	57.5200	57.4000	57.5100	-0.078%	18	+10,879.830%
2024-01-10	57.5350	57.5650	57.5350	57.5550	+0.288%	4	+10,871.245%
2024-01-09	57.3800	57.3900	57.3800	57.3900	+0.525%	2,339	+10,902.788%
2024-01-08	56.9650	57.0900	56.9650	57.0900	-0.592%	50	+10,960.606%
2024-01-04	57.2000	57.4300	57.2000	57.4300	-0.974%	205	+10,895.124%
2024-01-03	57.9700	57.9950	57.9700	57.9950	+0.285%	4	+10,788.008%
2024-01-02	57.7450	57.8500	57.7450	57.8300	-0.138%	7	+10,819.073%
2023-12-27	57.8800	57.9100	57.8800	57.9100	+0.801%	1	+10,803.989%
2023-12-21	57.4550	57.4550	57.4500	57.4500	-1.059%	5	+10,891.297%
2023-12-20	57.9500	58.0650	57.9500	58.0650	+0.755%	134	+10,774.882%
2023-12-19	57.6050	57.6300	57.6050	57.6300	-20.871%	3	+10,856.967%
2023-12-18	72.8900	72.8900	72.8300	72.8300	+26.771%	187	+8,570.191%
2023-12-15	57.4300	57.4500	57.4300	57.4500	+0.017%	2,298	+10,891.297%
2023-12-14	57.3250	57.4450	57.3250	57.4400	+1.628%	8	+10,893.210%
2023-12-12	56.5000	56.5200	56.5000	56.5200	+2.068%	57	+11,072.151%
2023-12-07	55.4500	55.4500	55.3750	55.3750	-0.297%	1	+11,303.160%
2023-12-05	55.5500	55.5550	55.5400	55.5400	-19.566%	5	+11,269.283%
2023-11-30	69.1100	69.1100	69.0500	69.0500	+26.732%	2,078	+9,044.823%
2023-11-29	54.4200	54.4200	54.4200	54.4850	-0.037%	259	+11,489.428%
2023-11-28	54.5800	54.5800	54.5050	54.5050	-0.046%	7	+11,485.176%
2023-11-27	54.4650	54.5600	54.4650	54.5300	-1.142%	0	+11,479.864%
2023-11-22	55.3500	55.3500	55.3500	55.1600	-19.007%	25	+11,347.607%
2023-11-14	67.0300	67.0400	67.0300	68.1050	+26.577%	2,198	+9,171.713%
2023-11-10	53.6000	53.6000	53.6000	53.8050	+0.645%	483	+11,635.898%
2023-11-07	53.3550	53.4650	53.3550	53.4600	+0.253%	33,000	+11,711.635%
2023-11-06	53.5200	53.5200	53.5200	53.3250	-0.550%	288	+11,741.538%
2023-11-03	53.5250	53.6300	53.5250	53.6200	+0.403%	294	+11,676.389%
2023-11-02	53.0300	53.0300	53.0300	53.4050	+2.465%	1,140	+11,723.799%
2023-11-01	52.0250	52.1200	52.0250	52.1200	+0.871%	682	+12,015.311%
2023-10-31	51.6650	51.6750	51.6650	51.6700	-0.920%	2	+12,120.824%
2023-10-27	52.1500	52.1550	52.1500	52.1500	-0.306%	365	+12,008.341%
2023-10-25	52.2950	52.3150	52.2950	52.3100	-3.807%	3	+11,971.306%
2023-10-17	54.2850	54.3800	54.2850	54.3800	+2.798%	92	+11,511.806%
2023-10-06	52.7950	52.9000	52.7950	52.9000	-0.377%	20	+11,836.673%
2023-10-05	53.0000	53.1050	53.0000	53.1000	+0.245%	150	+11,791.714%
2023-10-04	52.9550	52.9700	52.9550	52.9700	-2.179%	329	+11,820.899%
2023-10-02	54.2350	54.2350	54.1500	54.1500	+0.268%	1	+11,561.127%
2023-09-27	53.9100	53.9100	53.9100	54.0050	-0.139%	4,475	+11,592.436%
2023-09-25	54.0850	54.0850	54.0800	54.0800	-0.065%	305	+11,576.220%
2023-09-21	54.2300	54.2400	54.2300	54.1150	-1.205%	7	+11,568.669%
2023-09-20	54.7650	54.7800	54.7650	54.7750	-0.027%	9,900	+11,428.069%
2023-09-18	54.7600	54.7600	54.7500	54.7900	+0.661%	57	+11,424.913%
2023-09-14	54.4100	54.4350	54.4100	54.4300	-19.944%	91	+11,501.139%
2023-09-13	68.0600	68.0600	68.0600	67.9900	+24.844%	1,124	+9,187.395%
2023-09-12	54.4450	54.4600	54.4450	54.4600	+0.046%	9	+11,494.748%
2023-09-11	54.3300	54.4400	54.3300	54.4350	0.000%	2	+11,500.073%
2023-09-08	54.4250	54.4400	54.4250	54.4350	-0.202%	2	+11,500.073%
2023-09-05	53.8950	54.6150	53.8950	54.5450	-0.174%	186	+11,476.680%
2023-09-04	54.6150	54.6450	54.6150	54.6400	+0.737%	15	+11,456.552%
2023-09-01	54.2200	54.2450	54.2200	54.2400	-20.370%	175	+11,541.777%
2023-08-29	67.4900	67.4900	67.4900	68.1150	+28.132%	10	+9,170.352%
2023-08-25	53.1350	53.1650	53.1350	53.1600	+1.065%	200	+11,778.292%
2023-08-22	52.4900	52.6050	52.4900	52.6000	-3.371%	56	+11,904.753%
2023-08-10	54.4150	54.4350	54.4150	54.4350	-0.512%	126	+11,500.073%
2023-08-03	54.8100	54.8100	54.8100	54.7150	-0.959%	2,004	+11,440.711%
2023-08-01	55.1500	55.2500	55.1500	55.2450	+1.228%	100	+11,329.994%
2023-07-27	54.5800	54.5850	54.5750	54.5750	-0.429%	1,160	+11,470.316%
2023-07-26	54.7050	54.8200	54.7050	54.8100	+0.073%	2,480	+11,420.708%
2023-07-25	54.7650	54.7700	54.7650	54.7700	+0.634%	193	+11,429.122%
2023-07-24	54.3100	54.4300	54.3100	54.4250	-18.440%	380	+11,502.205%
2023-07-06	67.0500	67.0500	67.0500	66.7300	-1.824%	2,000	+9,362.760%
2023-07-05	67.4200	67.6700	67.4200	67.9700	+29.122%	220	+9,190.128%
2023-06-28	52.6050	52.6400	52.6050	52.6400	+1.085%	155	+11,895.631%
2023-06-22	52.0550	52.0750	52.0550	52.0750	-0.677%	530	+12,025.780%
2023-06-20	52.3950	52.4350	52.3950	52.4300	+0.115%	1,438	+11,943.677%
2023-06-19	52.2700	52.3750	52.2700	52.3700	-0.437%	600	+11,957.476%
2023-06-15	52.5100	52.6000	52.5100	52.6000	-19.701%	26	+11,904.753%
2023-06-07	65.0400	65.0400	65.0400	65.5050	+28.090%	11	+9,539.722%
2023-05-31	51.1350	51.1400	51.1350	51.1400	-0.978%	200	+12,247.478%
2023-05-30	51.6450	51.6450	51.6450	51.6450	+0.584%	11	+12,126.740%
2023-05-26	50.9900	50.9900	50.9900	51.3450	+1.073%	3	+12,198.179%
2023-05-25	50.9300	50.9300	50.6700	50.8000	-0.519%	6,503	+12,330.118%
2023-05-24	50.9650	51.0650	50.9650	51.0650	-0.806%	502	+12,265.612%
2023-05-22	51.4700	51.4850	51.4700	51.4800	+1.239%	200	+12,165.929%
2023-05-16	50.8600	50.8600	50.8500	50.8500	-19.471%	100	+12,317.896%
2023-05-12	63.4100	63.4100	63.4100	63.1450	+25.250%	62	+9,900.000%
2023-05-09	50.5800	50.5900	50.5800	50.4150	-21.128%	296	+12,425.042%
2023-05-03	64.1000	64.1000	64.1000	63.9200	+0.086%	1,500	+9,778.755%
2023-04-26	63.6800	63.6800	63.6800	63.8650	-1.950%	2,000	+9,787.262%
2023-04-24	65.3800	65.3800	65.3800	65.1350	+24.303%	143	+9,594.481%
2023-04-21	52.6200	52.6300	52.6200	52.4000	+0.182%	556	+11,950.573%
2023-03-31	52.0800	52.0800	52.0800	52.3050	+0.780%	640	+11,972.460%
2023-03-30	52.2200	52.2400	52.2200	51.9000	+1.805%	63	+12,066.667%
2023-03-28	50.9700	50.9700	50.9000	50.9800	+0.364%	331	+12,286.230%
2023-03-20	50.1700	50.1700	50.1600	50.7950	-0.039%	2,856	+12,331.342%
2023-03-17	51.4100	51.4100	51.4100	50.8150	-2.784%	351	+12,326.449%
2023-03-14	51.6400	52.5300	51.4500	52.2700	+1.377%	3,884	+11,980.543%
2023-03-13	52.3800	52.3800	52.2600	51.5600	-20.056%	2,005	+12,146.897%
2023-03-10	64.2700	64.5900	63.9100	64.4950	-3.248%	8,665	+9,690.681%
2023-02-22	66.3500	66.6800	66.3500	66.6600	+18.317%	388	+9,372.697%
2023-02-14	56.3300	56.3300	56.3300	56.3400	+1.596%	182	+11,107.845%
2023-02-01	55.3700	55.3700	55.3700	55.4550	+0.772%	1,211	+11,286.710%
2023-01-13	55.0900	55.0900	55.0900	55.0300	-0.389%	734	+11,374.650%
2023-01-12	55.1000	55.1000	55.1000	55.2450	+2.098%	649	+11,329.994%
2023-01-10	54.1500	54.1500	54.1500	54.1100	-18.827%	572	+11,569.747%
2023-01-09	66.0800	66.0800	66.0800	66.6600	+2.998%	8	+9,372.697%
2023-01-04	64.3300	64.3300	64.3200	64.7200	+21.199%	2,006	+9,656.644%
2023-01-03	53.8800	54.2900	53.8800	53.4000	-16.887%	2,165	+11,724.906%
2022-12-23	64.3000	64.3000	64.3000	64.2500	-0.994%	15	+9,728.016%
2022-12-15	65.6600	65.6600	65.6500	64.8950	-2.023%	221	+9,630.334%
2022-11-29	66.3600	66.4000	66.0800	66.2350	+17.950%	598	+9,433.479%
2022-11-22	55.4400	55.9200	55.4400	56.1550	-14.404%	859	+11,144.769%
2022-11-21	65.7100	65.7100	65.7100	65.6050	+18.474%	21	+9,525.029%
2022-11-18	55.1100	55.3600	55.1000	55.3750	-14.893%	1,100	+11,303.160%
2022-11-17	66.0000	66.0000	66.0000	65.0650	-1.885%	10	+9,604.910%
2022-11-16	67.1300	67.1300	66.4100	66.3150	+17.747%	586	+9,421.978%
2022-11-15	56.2800	56.2800	56.1900	56.3200	-0.160%	191	+11,111.825%
2022-11-11	55.9400	55.9400	55.9200	56.4100	-0.027%	151	+11,093.937%
2022-11-10	55.9000	55.9000	55.9000	56.4250	+0.651%	345	+11,090.961%
2022-11-08	55.9200	55.9600	55.9200	56.0600	-0.071%	447	+11,163.824%
2022-11-01	56.0800	56.0800	56.0800	56.1000	-12.515%	1,200	+11,155.793%
2022-10-31	63.9800	64.0100	63.9800	64.1250	+2.674%	3,000	+9,747.173%
2022-10-25	61.7600	61.7600	61.7500	62.4550	+14.712%	2,071	+10,010.480%
2022-10-24	54.1300	54.1300	54.0000	54.4450	+1.539%	2	+11,497.943%
2022-10-21	53.7200	53.7200	53.7100	53.6200	-11.225%	807	+11,676.389%
2022-10-20	60.4800	60.4800	60.4800	60.4000	+13.162%	195	+10,354.470%
2022-10-18	53.4500	53.4500	53.2500	53.3750	+1.589%	279	+11,730.445%
2022-10-17	52.5500	52.5500	52.5500	52.5400	-11.482%	313	+11,918.462%
2022-10-13	59.5300	59.5300	59.5300	59.3550	-3.070%	195	+10,538.531%
2022-10-06	61.4600	61.4600	61.4600	61.2350	+3.815%	335	+10,211.913%
2022-09-30	58.8600	58.8600	58.8600	58.9850	-0.178%	332	+10,605.264%
2022-09-28	58.3200	58.3200	58.3200	59.0900	+9.042%	566	+10,586.241%
2022-09-26	55.0500	55.0500	54.7900	54.1900	-0.860%	680	+11,552.519%
2022-09-16	55.1800	55.1800	54.7300	54.6600	-0.808%	697	+11,452.323%
2022-09-14	55.4800	55.4800	55.2200	55.1050	-2.659%	2,251	+11,359.033%
2022-09-12	56.4200	56.4300	56.4200	56.6100	-13.255%	3,083	+11,054.390%
2022-09-09	64.9600	65.2400	64.9600	65.2600	+2.982%	2	+9,575.912%
2022-09-05	63.2900	63.3700	63.2800	63.3700	+15.967%	2,193	+9,864.494%
2022-09-01	54.6500	54.6500	54.5500	54.6450	-14.604%	294	+11,455.495%
2022-08-31	63.8800	63.9200	63.8800	63.9900	+14.186%	2,187	+9,767.948%
2022-08-26	55.9500	55.9500	55.9500	56.0400	-0.621%	185	+11,167.844%
2022-08-22	56.4000	56.6100	56.2900	56.3900	+0.571%	2,600	+11,097.907%
2022-08-17	56.4100	56.4100	56.4100	56.0700	-16.587%	2	+11,161.816%
2022-08-11	66.4700	66.4700	66.4700	67.2200	+26.176%	2,817	+9,293.782%
2022-08-02	53.2300	53.2300	53.2300	53.2750	+0.056%	776	+11,752.651%
2022-07-29	53.0400	53.0400	53.0400	53.2450	+0.605%	584	+11,759.330%
2022-07-28	52.4900	52.7900	52.4900	52.9250	+0.858%	1,395	+11,831.034%
2022-07-27	52.4500	52.4500	52.3500	52.4750	+0.363%	2,733	+11,933.349%
2022-07-26	52.6000	52.6000	52.6000	52.2850	-0.542%	620	+11,977.078%
2022-07-25	52.3500	52.6500	52.3500	52.5700	-16.912%	510	+11,911.604%
2022-07-22	63.0000	63.0000	63.0000	63.2700	+1.337%	250	+9,880.243%
2022-07-19	61.6000	61.6200	61.6000	62.4350	+2.960%	3,247	+10,013.718%
2022-07-13	60.1900	60.1900	60.1900	60.6400	-2.043%	2,000	+10,313.094%
2022-07-07	61.7200	61.7200	61.7200	61.9050	+0.987%	28	+10,100.307%
2022-07-04	60.9700	60.9700	60.9700	61.3000	+21.699%	200	+10,200.979%
2022-06-24	50.1900	50.1900	50.1900	50.3700	-1.245%	246	+12,436.232%
2022-06-14	50.8200	50.8200	50.8200	51.0050	-17.200%	542	+12,280.159%
2022-06-13	61.6300	61.6300	61.6300	61.6000	-8.605%	1	+10,150.812%
2022-06-06	67.7100	67.7100	67.5200	67.4000	+26.123%	1,893	+9,268.694%
2022-05-31	53.3900	53.8000	53.3900	53.4400	-17.879%	1,607	+11,716.055%
2022-05-25	64.4200	64.4200	64.4200	65.0750	+2.335%	2,000	+9,603.419%
2022-05-24	63.8300	63.8300	63.8300	63.5900	-2.169%	443	+9,830.020%
2022-05-23	65.0000	65.0000	65.0000	65.0000	+2.330%	1,107	+9,614.615%
2022-05-19	63.5200	63.5200	63.5200	63.5200	-1.892%	156	+9,840.963%
2022-05-18	66.1900	66.1900	66.1900	64.7450	-2.050%	5,781	+9,652.877%
2022-05-17	66.2200	66.2200	66.2200	66.1000	+1.677%	123	+9,452.950%
2022-05-16	64.7900	64.7900	64.7900	65.0100	+24.707%	137	+9,613.121%
2022-05-12	51.9200	51.9300	51.8700	52.1300	-2.296%	4,361	+12,012.987%
2022-05-04	53.5400	53.5400	53.5300	53.3550	-0.299%	184	+11,734.880%
2022-04-26	53.6100	53.6100	53.6100	53.5150	-19.846%	167	+11,699.495%
2022-04-25	66.9800	66.9800	66.9800	66.7650	+22.258%	72	+9,357.800%
2022-04-20	54.3100	54.3100	54.3100	54.6100	+0.775%	1,259	+11,462.901%
2022-04-08	54.1900	54.1900	54.1900	54.1900	+2.603%	688	+11,552.519%
2022-04-07	53.1900	53.1900	52.9000	52.8150	-1.428%	2,458	+11,855.884%
2022-04-04	53.5600	53.5600	53.5500	53.5800	-0.130%	435	+11,685.181%
2022-04-01	53.6700	53.6700	53.6700	53.6500	-24.981%	579	+11,669.804%
2022-03-30	71.5200	71.5200	71.5200	71.5150	+31.631%	1,036	+8,729.616%
2022-03-29	54.4900	54.4900	54.4900	54.3300	-22.458%	1,267	+11,522.492%
2022-03-22	69.7000	69.7000	69.7000	70.0650	+3.196%	150	+8,912.346%
2022-03-16	67.3300	67.3300	67.3300	67.8950	+2.029%	2,000	+9,200.390%
2022-03-15	66.3600	66.3600	66.3600	66.5450	+31.811%	26	+9,389.068%
2022-03-10	50.5500	50.5500	50.4500	50.4850	-24.728%	669	+12,407.676%
2022-03-09	66.1900	66.1900	66.1900	67.0700	+33.327%	2,000	+9,314.791%
2022-03-08	50.3500	50.3500	50.3400	50.3050	-1.642%	805	+12,452.430%
2022-03-04	51.3300	51.3300	51.3300	51.1450	-25.221%	301	+12,246.270%
2022-03-03	68.0200	68.3000	68.0000	68.3950	+33.610%	1,216	+9,132.400%
2022-02-28	50.8200	50.8500	50.8000	51.1900	+2.801%	600	+12,235.417%
2022-02-22	49.8800	49.9600	49.8800	49.7950	-26.410%	4,131	+12,580.992%
2022-02-21	67.8500	68.1300	67.8500	67.6650	+33.831%	2,082	+9,232.003%
2022-02-17	50.6000	50.6000	50.6000	50.5600	-0.648%	181	+12,389.122%
2022-02-14	50.8800	50.9900	50.8800	50.8900	-1.338%	2,265	+12,308.135%
2022-02-08	51.3000	51.3000	51.3000	51.5800	-25.230%	1,092	+12,142.148%
2022-02-04	69.8500	69.8600	69.5600	68.9850	-1.682%	4,228	+9,053.439%
2022-02-03	70.0800	70.0800	70.0800	70.1650	+0.358%	750	+8,899.501%
2022-02-02	69.8100	69.8100	69.8100	69.9150	+40.138%	71	+8,931.681%
2022-01-28	49.7300	49.7300	49.4500	49.8900	-1.646%	5,319	+12,556.845%
2022-01-26	50.5600	50.5600	50.5600	50.7250	-24.718%	858	+12,348.497%
2022-01-25	68.0200	68.0200	67.8200	67.3800	+36.245%	351	+9,271.475%
2022-01-24	50.1100	50.1100	50.1100	49.4550	-3.086%	5,000	+12,668.173%
2022-01-21	50.7500	50.7500	50.7500	51.0300	-27.883%	522	+12,274.094%
2022-01-20	70.7900	70.7900	70.7900	70.7600	+35.621%	2,500	+8,823.827%
2022-01-14	52.0300	52.0300	52.0300	52.1750	-27.237%	321	+12,002.540%
2022-01-11	72.1400	72.1400	71.3100	71.7050	+36.907%	2,097	+8,706.220%
2022-01-10	52.8900	52.8900	52.8900	52.3750	-3.873%	467	+11,956.325%
2021-12-29	54.4800	54.5000	54.3300	54.4850	-21.548%	10,255	+11,489.428%
2021-12-20	70.3600	70.3600	69.5300	69.4500	+28.456%	90	+8,992.153%
2021-12-13	53.9700	53.9700	53.9700	54.0650	-1.125%	290	+11,579.460%
2021-12-09	54.6100	54.6100	54.6100	54.6800	+0.064%	689	+11,448.098%
2021-12-07	53.7300	53.7300	53.7300	54.6450	+3.143%	5,282	+11,455.495%
2021-12-02	52.4600	52.4600	52.4300	52.9800	-1.267%	810	+11,818.649%
2021-11-30	53.3300	53.4400	53.3300	53.6600	-0.914%	1,646	+11,667.611%
2021-11-29	54.2300	54.3000	54.1800	54.1550	+0.810%	10,274	+11,560.050%
2021-11-26	53.8000	53.8000	53.7900	53.7200	-2.203%	5,164	+11,654.468%
2021-11-25	54.9200	54.9200	54.9200	54.9300	+0.965%	5,000	+11,395.540%
2021-11-17	54.5900	54.5900	54.5900	54.4050	-0.621%	557	+11,506.470%
2021-11-15	54.7000	54.7000	54.7000	54.7450	+0.542%	197	+11,434.387%
2021-11-11	54.5500	54.5500	54.5500	54.4500	+0.964%	143	+11,496.878%
2021-11-09	53.8100	53.8100	53.8100	53.9300	+0.074%	3,589	+11,608.696%
2021-11-08	54.0300	54.0300	54.0300	53.8900	+0.279%	893	+11,617.387%
2021-11-04	53.7400	53.7400	53.7400	53.7400	+1.148%	1,123	+11,650.093%
2021-11-02	53.0400	53.0400	52.9700	53.1300	+3.295%	650	+11,784.999%
2021-10-19	51.2000	51.2000	51.2000	51.4350	+0.744%	439	+12,176.660%
2021-10-14	50.4500	50.9500	50.4500	51.0550	+1.602%	659	+12,268.034%
2021-10-13	50.3200	50.3200	50.3200	50.2500	+0.249%	10,000	+12,466.169%
2021-10-05	49.6500	49.6500	49.6500	50.1250	+1.212%	522	+12,497.506%
2021-10-04	49.7900	49.7900	49.7900	49.5250	-27.722%	2,164	+12,650.126%
2021-09-30	68.4700	68.4700	68.4700	68.5200	+0.015%	350	+9,115.558%
2021-09-28	69.4900	69.4900	69.4000	68.5100	-2.170%	10,293	+9,116.903%
2021-09-23	70.0900	70.0900	70.0900	70.0300	+1.039%	331	+8,916.850%
2021-09-22	69.3100	69.3100	69.3100	69.3100	+38.454%	5,000	+9,010.518%
2021-09-20	50.0800	50.0800	50.0800	50.0600	-0.803%	5,160	+12,513.863%
2021-09-15	50.3800	50.3800	50.3800	50.4650	-27.690%	445	+12,412.633%
2021-09-14	69.8400	69.8400	69.8400	69.7900	+37.721%	2,000	+8,947.858%
2021-09-10	50.5600	50.5600	50.5600	50.6750	-1.353%	267	+12,360.779%
2021-09-01	51.4800	51.7900	51.4800	51.3700	-27.643%	322	+12,192.194%
2021-08-31	71.1000	71.1000	71.0200	70.9950	+37.601%	20,032	+8,794.288%
2021-08-25	51.4500	51.4500	51.4500	51.5950	+0.644%	500	+12,138.589%
2021-08-24	51.1700	51.1700	51.1700	51.2650	+1.535%	561	+12,217.371%
2021-08-19	50.6100	50.6100	50.6100	50.4900	-0.610%	147	+12,406.437%
2021-08-17	50.9800	50.9800	50.9800	50.8000	+0.049%	340	+12,330.118%
2021-08-12	50.8000	50.8000	50.8000	50.7750	+0.346%	563	+12,336.238%
2021-08-11	50.5900	50.6600	50.5900	50.6000	+0.497%	9,233	+12,379.249%
2021-08-09	50.2800	50.2800	50.2800	50.3500	+1.400%	225	+12,441.212%
2021-08-03	49.5600	49.5600	49.5600	49.6550	-0.321%	382	+12,616.746%
2021-07-23	49.6900	49.6900	49.6900	49.8150	+1.045%	19	+12,575.901%
2021-07-22	49.5300	49.5300	49.5300	49.3000	-0.434%	1,898	+12,708.316%
2021-07-20	49.2000	49.2000	49.2000	49.5150	+2.378%	350	+12,652.701%
2021-07-19	48.4600	48.4600	48.4600	48.3650	-0.790%	336	+12,955.929%
2021-07-15	48.8000	48.8000	48.8000	48.7500	-1.055%	440	+12,852.821%
2021-07-12	49.0100	49.0100	49.0100	49.2700	+0.695%	5,000	+12,716.115%
2021-07-08	48.7700	48.7700	48.7700	48.9300	-0.751%	10	+12,805.171%
2021-07-07	49.2200	49.2200	49.2200	49.3000	-0.374%	10	+12,708.316%
2021-07-02	49.5900	49.5900	49.5900	49.4850	+0.061%	5,484	+12,660.432%
2021-07-01	49.4000	49.4000	49.4000	49.4550	+0.457%	1,010	+12,668.173%
2021-06-29	48.9700	48.9700	48.9700	49.2300	+0.809%	350	+12,726.529%
2021-06-28	48.8800	48.8800	48.8800	48.8350	+0.226%	260	+12,830.275%
2021-06-25	48.5800	48.6100	48.5800	48.7250	+1.584%	5,616	+12,859.466%
2021-06-16	47.9700	47.9700	47.9700	47.9650	-0.395%	273	+13,064.808%
2021-06-09	48.0600	48.0600	48.0600	48.1550	+0.743%	781	+13,012.865%
2021-06-04	47.8900	47.8900	47.8900	47.8000	+1.175%	315	+13,110.251%
2021-05-25	47.1900	47.2000	47.1900	47.2450	+2.785%	2	+13,265.435%
2021-05-19	46.1800	46.1800	45.9400	45.9650	-1.690%	5,501	+13,637.626%
2021-05-18	46.7100	46.7100	46.6400	46.7550	-0.405%	10,000	+13,405.507%
2021-05-14	46.8300	46.8300	46.8300	46.9450	+1.185%	432	+13,350.847%
2021-05-13	46.5400	46.5400	46.5400	46.3950	+0.108%	302	+13,510.303%
2021-05-12	46.6700	46.6700	46.6700	46.3450	-0.472%	574	+13,524.987%
2021-05-11	47.0000	47.0000	46.3400	46.5650	-2.858%	10,481	+13,460.614%
2021-05-07	47.9300	47.9300	47.9300	47.9350	+0.757%	297	+13,073.047%
2021-05-06	47.5100	47.5100	47.5100	47.5750	+0.443%	1	+13,172.727%
2021-05-04	47.7900	47.7900	47.7900	47.3650	-1.333%	1	+13,231.574%
2021-04-30	48.0500	48.0500	48.0500	48.0050	+0.471%	381	+13,053.838%
2021-04-29	47.7700	47.7700	47.7700	47.7800	-0.198%	226	+13,115.781%
2021-04-28	48.1100	48.1100	48.1100	47.8750	-0.104%	1	+13,089.556%
2021-04-27	48.1100	48.1100	47.8800	47.9250	-0.010%	532	+13,075.796%
2021-04-26	47.9300	47.9300	47.9300	47.9300	+0.345%	522	+13,074.421%
2021-04-23	47.6500	47.6500	47.6500	47.7650	+0.136%	219	+13,119.931%
2021-04-22	47.2300	47.4100	47.2300	47.7000	+1.533%	424	+13,137.945%
2021-04-19	47.7600	47.7600	47.7600	46.9800	-1.530%	26	+13,340.826%
2021-04-15	47.6000	47.6000	47.6000	47.7100	+0.771%	5,439	+13,135.171%
2021-04-09	47.2500	47.2500	47.2500	47.3450	+1.111%	3,736	+13,237.206%
2021-04-06	46.6900	46.8300	46.6900	46.8250	+1.849%	1,481	+13,385.318%
2021-03-31	45.6000	45.8700	45.6000	45.9750	+0.933%	4,717	+13,634.638%
2021-03-26	45.4800	45.4800	45.4800	45.5500	+0.841%	580	+13,762.788%
2021-03-25	45.1900	45.1900	45.1900	45.1700	-0.605%	4,784	+13,879.411%
2021-03-22	45.3500	45.3500	45.3500	45.4450	-0.033%	578	+13,794.818%
2021-03-19	45.3900	45.3900	45.3900	45.4600	-0.438%	1,190	+13,790.233%
2021-03-18	45.3200	45.3200	45.3200	45.6600	-0.066%	1,844	+13,729.391%
2021-03-16	45.7800	45.7800	45.7800	45.6900	+0.961%	2,579	+13,720.311%
2021-03-12	45.1500	45.1500	45.1500	45.2550	+0.088%	1,910	+13,853.154%
2021-03-11	44.9800	45.1300	44.9800	45.2150	+1.379%	755	+13,865.498%
2021-03-09	44.1900	44.1900	44.1900	44.6000	-0.357%	1,700	+14,058.072%
2021-03-08	43.9700	44.7800	43.9700	44.7600	+1.118%	320	+14,007.462%
2021-03-03	44.2600	44.2600	44.2600	44.2650	-0.461%	1,124	+14,165.221%
2021-03-02	44.4700	44.4700	44.4700	44.4700	+1.437%	1,145	+14,099.460%
2021-02-26	43.8500	43.8700	43.5200	43.8400	-0.409%	6,062	+14,303.513%
2021-02-25	44.1300	44.1300	44.1300	44.0200	+0.986%	387	+14,244.616%
2021-02-23	44.0800	44.0800	44.0800	43.5900	-1.614%	541	+14,386.121%
2021-02-22	44.3700	44.3700	44.2600	44.3050	-1.380%	3,150	+14,152.342%
2021-02-19	44.6200	44.6200	44.6200	44.9250	-1.394%	1,050	+13,955.648%
2021-02-15	45.5900	45.5900	45.5900	45.5600	+1.335%	995	+13,759.745%
2021-02-08	44.6800	44.9600	44.6800	44.9600	+0.615%	3,442	+13,944.706%
2021-02-05	44.6900	44.7000	44.6900	44.6850	+0.506%	476	+14,031.140%
2021-02-04	44.5400	44.5400	44.5400	44.4600	+1.068%	189	+14,102.654%
2021-02-03	44.1800	44.1800	44.1800	43.9900	+2.877%	3,103	+14,254.399%
2021-01-29	42.9200	42.9200	42.9200	42.7600	-0.996%	772	+14,667.306%
2021-01-28	42.8800	43.1500	42.8800	43.1900	-0.185%	20,000	+14,520.282%
2021-01-27	43.0500	43.0500	43.0500	43.2700	-1.469%	248	+14,493.252%
2021-01-26	43.9500	43.9500	43.9500	43.9150	-0.261%	610	+14,278.914%
2021-01-25	43.5900	44.0300	43.5900	44.0300	-0.396%	2,559	+14,241.358%
2021-01-22	44.1300	44.1300	44.1300	44.2050	-0.808%	494	+14,184.583%
2021-01-20	44.5200	44.5200	44.5200	44.5650	+0.383%	3,310	+14,069.191%
2021-01-13	44.3300	44.3300	44.3300	44.3950	-0.202%	1,221	+14,123.449%
2021-01-12	44.5000	44.6100	44.5000	44.4850	+0.542%	839	+14,094.672%
2021-01-08	44.2100	44.2100	44.2100	44.2450	+0.454%	1,832	+14,171.669%
2021-01-07	43.4200	44.0000	43.4200	44.0450	+1.439%	487	+14,236.474%
2021-01-06	43.1800	43.1800	43.1800	43.4200	+2.806%	2	+14,442.837%
2021-01-05	42.1200	42.1200	42.1200	42.2350	-0.095%	4,830	+14,850.870%
2020-12-31	42.1600	42.1600	42.1600	42.2750	-0.751%	473	+14,836.724%
2020-12-29	42.7700	42.7700	42.6200	42.5950	-1.045%	2	+14,724.510%
2020-12-21	43.5300	43.5300	42.8900	43.0450	+0.280%	10,793	+14,569.532%
2020-12-18	42.9600	42.9900	42.9600	42.9250	+0.881%	5,337	+14,610.542%
2020-12-15	42.4600	42.4600	42.4300	42.5500	-0.781%	437	+14,740.188%
2020-12-14	42.9000	42.9000	42.9000	42.8850	-0.198%	473	+14,624.263%
2020-12-10	42.8000	43.0300	42.8000	42.9700	+0.397%	2,094	+14,595.136%
2020-12-07	42.7400	42.7400	42.7400	42.8000	+1.003%	932	+14,653.505%
2020-12-04	42.3900	42.3900	42.3900	42.3750	+1.582%	244	+14,801.475%
2020-11-30	41.6700	41.6700	41.6700	41.7150	-0.808%	413	+15,037.241%
2020-11-27	41.9800	41.9800	41.9800	42.0550	+0.430%	1,444	+14,914.861%
2020-11-24	41.7600	41.7900	41.7600	41.8750	+1.626%	6,010	+14,979.403%
2020-11-20	41.2600	41.2600	41.2600	41.2050	+0.097%	200	+15,224.597%
2020-11-19	41.0600	41.0600	41.0600	41.1650	-0.628%	1,416	+15,239.487%
2020-11-18	41.2800	41.2800	41.2800	41.4250	+0.242%	515	+15,143.211%
2020-11-17	41.1800	41.1800	41.1800	41.3250	-0.721%	510	+15,180.097%
2020-11-16	41.5700	41.6500	41.5700	41.6250	+1.748%	16,622	+15,069.970%
2020-11-11	40.8500	40.8500	40.8500	40.9100	+1.426%	765	+15,335.101%
2020-11-10	40.3900	40.3900	40.3900	40.3350	-2.596%	3,370	+15,555.138%
2020-11-09	41.2800	41.2800	41.2800	41.4100	+2.475%	2,880	+15,148.732%
2020-11-04	40.2400	40.2400	40.2400	40.4100	+2.550%	1,800	+15,526.083%
2020-11-03	39.4700	39.4700	39.4700	39.4050	+0.935%	31	+15,924.616%
2020-11-02	38.8200	38.8200	38.8200	39.0400	+1.906%	300	+16,074.436%
2020-10-30	37.9700	37.9700	37.9700	38.3100	-1.021%	1,126	+16,382.642%
2020-10-29	38.4500	38.4500	38.4500	38.7050	-1.664%	5,374	+16,214.430%
2020-10-27	39.3700	39.3700	39.3700	39.3600	-0.844%	1,669	+15,942.937%
2020-10-22	39.5500	39.5500	39.5500	39.6950	+0.456%	2,228	+15,807.545%
2020-10-21	39.8000	39.8100	39.6600	39.5150	-2.492%	5,899	+15,880.008%

.dark-mode .JvRvNy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvRvNy{ color: #333333; background-color: white; border: 2px solid #333333; }FEXFT US LARGE CAP CORE ALPHADEX UCITS ETFstock LSE

FEX
FT US LARGE CAP CORE ALPHADEX UCITS ETF
stock LSE