Dark

FEXD
FIRSTTRUST US LGCAPCORE ALPHADEX UCITS
stock LSE

Inactive

Jul 9, 2024

5586.00GBX+0.921%(+51.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-09	5,587.0000	5,587.0000	5,587.0000	5,586.0000	+0.921%	5	0.000%
2024-07-05	5,544.0000	5,544.0000	5,535.0000	5,535.0000	-1.028%	631	+0.921%
2024-07-03	5,615.0000	5,615.0000	5,587.0000	5,592.5000	-1.323%	670	-0.116%
2024-06-28	5,651.0000	5,651.0000	5,651.0000	5,667.5000	+0.693%	100	-1.438%
2024-06-27	5,609.0000	5,617.0000	5,609.0000	5,628.5000	+0.240%	406	-0.755%
2024-06-26	5,615.0000	5,615.0000	5,615.0000	5,615.0000	-0.302%	1,711	-0.516%
2024-06-25	5,663.0000	5,663.0000	5,632.0000	5,632.0000	-0.924%	1,137	-0.817%
2024-06-24	5,659.0000	5,659.0000	5,659.0000	5,684.5000	+0.531%	254	-1.733%
2024-06-21	5,654.0000	5,654.0000	5,654.0000	5,654.5000	0.000%	250	-1.211%
2024-06-20	5,660.0000	5,660.0000	5,649.0000	5,654.5000	+1.208%	867	-1.211%
2024-06-17	5,581.0000	5,581.0000	5,581.0000	5,587.0000	+0.513%	1,301	-0.018%
2024-06-13	5,583.0000	5,583.0000	5,556.0000	5,558.5000	-0.421%	3,930	+0.495%
2024-06-10	5,561.0000	5,561.0000	5,561.0000	5,582.0000	+1.050%	806	+0.072%
2024-06-04	5,540.0000	5,543.0000	5,540.0000	5,524.0000	-1.743%	182	+1.122%
2024-05-28	5,626.0000	5,626.0000	5,626.0000	5,622.0000	+0.961%	1,151	-0.640%
2024-05-02	5,568.0000	5,568.0000	5,568.0000	5,568.5000	+9,862.430%	340	+0.314%
2024-03-19	55.7500	55.7500	55.7500	55.8950	+0.305%	260	+9,893.738%
2024-03-14	56.0200	56.0200	56.0200	55.7250	-0.108%	4,410	+9,924.226%
2024-03-12	55.5900	55.5900	55.5900	55.7850	+0.631%	2,559	+9,913.444%
2024-02-29	55.2500	55.4400	55.2500	55.4350	+2.581%	6,199	+9,976.666%
2024-02-21	53.9800	53.9800	53.9800	54.0400	-0.065%	250	+10,236.788%
2024-02-20	54.4900	54.4900	54.4900	54.0750	+0.511%	2,000	+10,230.097%
2024-02-13	53.8000	53.8000	53.8000	53.8000	-1.465%	2,115	+10,282.900%
2024-02-12	54.3300	54.3300	54.3300	54.6000	+1.214%	238	+10,130.769%
2024-02-09	54.0900	54.0900	53.9000	53.9450	+0.335%	3,701	+10,254.991%
2024-02-07	53.6900	53.6900	53.6900	53.7650	+0.589%	100	+10,289.659%
2024-02-02	53.0600	53.0600	53.0600	53.4500	+0.792%	2,000	+10,350.889%
2024-01-31	53.4500	53.4500	53.3500	53.0300	+0.933%	1,074	+10,433.660%
2024-01-25	52.4400	52.4400	52.4400	52.5400	+1.595%	2,072	+10,531.900%
2024-01-12	51.6700	51.6700	51.6700	51.7150	+0.116%	1,270	+10,701.508%
2024-01-05	51.4300	51.4300	51.4300	51.6550	-1.619%	2,000	+10,714.055%
2024-01-02	52.4300	52.4300	52.4300	52.5050	+0.652%	179	+10,538.987%
2023-12-21	52.0900	52.0900	52.0900	52.1650	-0.808%	2,780	+10,608.329%
2023-12-20	52.4300	52.4300	52.4300	52.5900	+0.737%	75	+10,521.791%
2023-12-19	52.1400	52.1400	52.1400	52.2050	+5.231%	794	+10,600.125%
2023-11-30	49.6600	49.6600	49.6600	49.6100	+0.081%	19	+11,159.827%
2023-11-14	49.1000	49.1100	49.1000	49.5700	+1.996%	2,199	+11,168.913%
2023-11-08	48.6800	48.6800	48.6800	48.6000	+0.299%	1,165	+11,393.827%
2023-11-02	48.4300	48.4300	48.4300	48.4550	+2.140%	785	+11,428.222%
2023-10-26	47.4500	47.4500	47.4500	47.4400	-0.815%	277	+11,674.874%
2023-10-04	47.8300	47.8300	47.8300	47.8300	-0.603%	848	+11,578.863%
2023-10-03	48.1200	48.1200	48.1200	48.1200	-1.796%	400	+11,508.479%
2023-09-27	48.9600	48.9600	48.9600	49.0000	-2.117%	2,764	+11,300.000%
2023-09-14	49.5300	49.5300	49.5300	50.0600	+1.234%	695	+11,058.610%
2023-08-31	49.4000	49.4000	49.4000	49.4500	+2.064%	204	+11,196.259%
2023-08-24	48.4300	48.7000	48.3400	48.4500	-0.575%	6,769	+11,429.412%
2023-08-15	49.2700	49.2900	49.2700	48.7300	-1.823%	670	+11,363.164%
2023-08-07	49.6100	49.6100	49.6100	49.6350	+0.081%	1,496	+11,154.155%
2023-07-19	49.6900	49.6900	49.6900	49.5950	+2.734%	1,637	+11,163.232%
2023-07-17	48.0000	48.2200	48.0000	48.2750	+1.525%	4,200	+11,471.207%
2023-06-08	48.1000	48.1000	48.1000	47.5500	+2.556%	1,080	+11,647.634%
2023-05-25	46.4900	46.4900	46.4900	46.3650	+0.325%	2,420	+11,947.881%
2023-05-12	46.4100	46.4100	46.4100	46.2150	+0.511%	1,235	+11,986.985%
2023-05-11	45.9300	45.9300	45.9300	45.9800	-1.647%	1,894	+12,048.760%
2023-04-26	46.6300	46.6300	46.6300	46.7500	-2.968%	2,450	+11,848.663%
2023-04-17	47.9100	47.9100	47.9100	48.1800	+0.448%	1,023	+11,494.022%
2023-04-11	47.8000	47.8200	47.8000	47.9650	+0.471%	5,229	+11,545.992%
2023-03-31	47.5100	47.5100	47.5100	47.7400	+0.389%	371	+11,600.880%
2023-03-21	47.4600	47.4600	47.4600	47.5550	+2.060%	438	+11,646.399%
2023-03-17	46.5300	46.5300	46.5300	46.5950	-2.755%	2,046	+11,888.411%
2023-03-14	47.3400	48.0000	47.2400	47.9150	+1.386%	4,032	+11,558.145%
2023-03-13	48.0000	48.0000	46.1700	47.2600	-3.630%	4,905	+11,719.721%
2023-03-10	49.1600	49.1600	49.1600	49.0400	-3.541%	3,235	+11,290.701%
2023-02-27	50.8400	50.8700	50.8400	50.8400	-2.968%	1,729	+10,887.411%
2023-02-16	52.6800	52.6800	52.6800	52.3950	-0.114%	12	+10,561.323%
2023-02-15	52.1200	52.1200	52.1200	52.4550	+0.392%	465	+10,549.128%
2023-02-06	52.1600	52.1600	52.1600	52.2500	-0.618%	786	+10,590.909%
2023-02-03	52.4600	52.4600	52.4600	52.5750	+0.950%	20	+10,524.822%
2023-02-02	52.1000	52.1000	52.1000	52.0800	+3.354%	888	+10,625.806%
2023-01-30	50.1600	50.4000	50.1600	50.3900	+0.881%	1,040	+10,985.533%
2023-01-23	49.6500	49.6500	49.6500	49.9500	+1.939%	580	+11,083.183%
2023-01-20	48.8100	48.8700	48.8100	49.0000	-2.855%	1,213	+11,300.000%
2023-01-13	50.3300	50.3300	50.3300	50.4400	+0.941%	850	+10,974.544%
2023-01-06	49.8800	49.8800	49.8800	49.9700	+2.084%	415	+11,078.707%
2023-01-03	49.6400	49.6400	49.6400	48.9500	+0.031%	2,000	+11,311.645%
2022-12-30	48.7100	48.7100	48.7100	48.9350	+0.246%	100	+11,315.143%
2022-12-28	48.9700	48.9700	48.9700	48.8150	-0.732%	1,000	+11,343.204%
2022-12-21	48.2200	48.2200	48.2200	49.1750	+2.086%	150	+11,259.431%
2022-12-20	48.1000	48.1000	48.1000	48.1700	-0.300%	805	+11,496.429%
2022-12-16	48.2200	48.2200	48.2200	48.3150	-3.021%	100	+11,461.627%
2022-12-13	49.8700	49.8700	49.7300	49.8200	+0.373%	1,458	+11,112.365%
2022-12-07	49.8700	49.8700	49.8700	49.6350	+0.313%	576	+11,154.155%
2022-12-06	49.5100	49.5100	49.5100	49.4800	-2.030%	600	+11,189.410%
2022-12-05	50.5100	50.5800	50.5100	50.5050	-0.502%	2,878	+10,960.291%
2022-12-02	50.8300	50.8300	50.8300	50.7600	-0.724%	1,975	+10,904.728%
2022-11-30	51.1000	51.1000	51.1000	51.1300	+0.561%	510	+10,825.093%
2022-11-29	50.7400	50.9400	50.7400	50.8450	-0.294%	1,291	+10,886.331%
2022-11-28	50.9400	50.9400	50.9400	50.9950	-0.332%	700	+10,854.015%
2022-11-23	51.1600	51.1600	51.1600	51.1650	-0.029%	350	+10,817.619%
2022-11-21	51.1700	51.2800	51.1700	51.1800	+0.501%	2,355	+10,814.420%
2022-11-18	50.7200	50.7200	50.7200	50.9250	-0.799%	1,936	+10,869.072%
2022-11-16	51.1200	51.1200	51.1200	51.3350	-2.060%	1,000	+10,781.465%
2022-11-14	52.0500	52.0500	52.0500	52.4150	+1.099%	442	+10,557.255%
2022-11-11	51.8500	51.8500	51.8500	51.8450	+0.533%	690	+10,674.424%
2022-11-08	51.5500	51.5500	51.5500	51.5700	+0.634%	1,490	+10,731.879%
2022-11-07	51.2700	51.2700	51.2700	51.2450	-0.659%	800	+10,800.576%
2022-11-01	51.5700	51.5900	51.5700	51.5850	+2.240%	2,705	+10,728.729%
2022-10-28	50.5600	50.5600	50.5600	50.4550	+0.139%	850	+10,971.252%
2022-10-27	50.1800	50.1800	50.1800	50.3850	-0.020%	25	+10,986.633%
2022-10-26	50.0500	51.1600	49.9300	50.3950	+0.629%	6,340	+10,984.433%
2022-10-24	49.9800	49.9800	49.9800	50.0800	+1.551%	150	+11,054.153%
2022-10-21	48.8500	48.8500	48.8400	49.3150	+2.070%	5,202	+11,227.182%
2022-10-17	48.2700	48.2700	48.2700	48.3150	-1.267%	90	+11,461.627%
2022-10-12	48.8900	48.8900	48.8900	48.9350	-0.020%	440	+11,315.143%
2022-10-11	48.8100	48.8100	48.8100	48.9450	-0.901%	419	+11,312.810%
2022-10-04	49.5100	49.5100	49.5100	49.3900	+1.365%	600	+11,209.982%
2022-09-29	50.0900	50.0900	48.5900	48.7250	-4.170%	1,577	+11,364.341%
2022-09-21	50.7300	50.7700	50.7300	50.8450	+0.079%	1,420	+10,886.331%
2022-09-14	50.8000	50.8000	50.8000	50.8050	-2.476%	1,775	+10,894.981%
2022-09-09	52.0500	52.0500	52.0500	52.0950	+1.857%	920	+10,622.718%
2022-09-07	51.1500	51.1500	51.1500	51.1450	+0.412%	710	+10,821.889%
2022-09-05	50.9100	51.0400	50.9100	50.9350	+0.961%	2,484	+10,866.919%
2022-09-01	50.3800	50.3800	50.3800	50.4500	-0.621%	520	+10,972.349%
2022-08-31	50.9000	50.9000	50.9000	50.7650	-0.236%	100	+10,903.644%
2022-08-30	51.3900	51.3900	51.3900	50.8850	-2.463%	920	+10,877.695%
2022-08-25	51.9600	52.2400	51.9600	52.1700	+0.472%	4,191	+10,607.303%
2022-08-24	51.7200	51.7200	51.7200	51.9250	-1.058%	2,092	+10,657.824%
2022-08-19	52.4100	52.4100	52.4100	52.4800	+1.411%	485	+10,544.055%
2022-08-17	51.9700	51.9700	51.6500	51.7500	+0.858%	3,451	+10,694.203%
2022-08-12	51.1700	51.2400	51.1700	51.3100	+2.385%	1,789	+10,786.767%
2022-08-08	50.1000	50.1000	50.1000	50.1150	+1.345%	610	+11,046.363%
2022-08-03	49.2800	49.3500	49.2800	49.4500	+0.600%	669	+11,196.259%
2022-07-29	49.1900	49.1900	49.1900	49.1550	+1.833%	960	+11,264.052%
2022-07-26	48.3200	48.3200	48.3200	48.2700	+1.078%	1,720	+11,472.405%
2022-07-19	47.7400	47.7400	47.7400	47.7550	+2.424%	1,840	+11,597.204%
2022-07-14	46.6600	46.6600	46.6600	46.6250	-2.202%	1,000	+11,880.697%
2022-07-08	47.6400	47.6400	47.6400	47.6750	+0.126%	50	+11,616.833%
2022-07-07	47.2700	47.5900	47.2700	47.6150	+2.762%	1,505	+11,631.597%
2022-07-05	46.7900	46.7900	46.7900	46.3350	-0.440%	1,371	+11,955.681%
2022-07-01	46.4100	46.7000	46.4100	46.5400	-1.010%	1,008	+11,902.578%
2022-06-27	46.9000	46.9000	46.9000	47.0150	+1.151%	415	+11,781.314%
2022-06-24	45.5900	45.5900	45.5900	46.4800	+2.379%	1,460	+11,918.072%
2022-06-23	45.5300	45.5300	45.5300	45.4000	-0.011%	2,075	+12,203.965%
2022-06-22	45.0000	45.0000	45.0000	45.4050	-0.022%	727	+12,202.610%
2022-06-21	44.9700	45.3400	44.9700	45.4150	+1.543%	390	+12,199.901%
2022-06-17	44.9300	44.9300	44.8900	44.7250	+0.280%	768	+12,389.659%
2022-06-16	46.4400	46.4400	46.4400	44.6000	-5.428%	210	+12,424.664%
2022-06-15	47.2200	47.2200	47.2200	47.1600	-0.180%	950	+11,744.784%
2022-06-14	47.2700	47.2700	47.2700	47.2450	-5.491%	478	+11,723.473%
2022-06-08	50.0500	50.0500	50.0500	49.9900	+0.807%	548	+11,074.235%
2022-06-07	49.5800	49.6600	49.5800	49.5900	-0.502%	1,640	+11,164.368%
2022-06-06	50.0300	50.0300	49.7500	49.8400	+0.687%	4,950	+11,107.865%
2022-05-31	49.6800	49.8600	49.6200	49.5000	+3.093%	19,954	+11,184.848%
2022-05-25	47.7200	47.7200	47.7200	48.0150	+2.029%	2,000	+11,533.864%
2022-05-24	47.1200	47.1200	47.1200	47.0600	-1.476%	740	+11,769.953%
2022-05-23	47.5500	47.5500	47.5500	47.7650	+1.660%	1,891	+11,594.756%
2022-05-20	47.6900	47.6900	47.6900	46.9850	-0.223%	656	+11,788.901%
2022-05-19	47.1900	47.1900	46.9100	47.0900	-2.586%	2,442	+11,762.391%
2022-05-18	48.6400	48.6400	48.6400	48.3400	-1.658%	581	+11,455.647%
2022-05-16	49.2000	49.2000	49.2000	49.1550	-0.516%	1,030	+11,264.052%
2022-05-13	49.3000	49.3000	49.3000	49.4100	+2.330%	400	+11,205.404%
2022-05-12	48.1100	48.1100	48.0500	48.2850	+0.208%	6,400	+11,468.810%
2022-05-10	48.1100	48.1100	48.1100	48.1850	-0.885%	200	+11,492.819%
2022-05-09	48.6900	48.6900	48.6900	48.6150	-1.907%	805	+11,390.281%
2022-04-26	49.4800	49.4800	49.2300	49.5600	-2.133%	416	+11,171.186%
2022-04-20	50.3600	50.3600	50.3600	50.6400	+0.806%	200	+10,930.806%
2022-04-19	50.0700	50.1400	50.0700	50.2350	+0.884%	602	+11,019.737%
2022-04-14	49.7100	49.9200	49.7100	49.7950	+0.474%	1,138	+11,117.994%
2022-04-13	49.6600	49.6600	49.6600	49.5600	-0.141%	3,267	+11,171.186%
2022-04-11	49.7400	49.7400	49.7400	49.6300	-0.899%	376	+11,155.289%
2022-04-08	49.7300	49.7300	49.7300	50.0800	+2.256%	776	+11,054.153%
2022-04-07	48.9200	48.9200	48.9200	48.9750	-1.360%	320	+11,305.819%
2022-04-05	49.5400	49.5400	49.5400	49.6500	-0.080%	472	+11,150.755%
2022-04-04	49.7200	49.7200	49.7200	49.6900	-1.105%	390	+11,141.699%
2022-03-31	50.1500	50.1500	50.1500	50.2450	+0.813%	992	+11,017.524%
2022-03-28	49.7700	49.7700	49.7700	49.8400	+0.738%	880	+11,107.865%
2022-03-25	49.3000	49.3000	49.3000	49.4750	+0.641%	1,020	+11,190.551%
2022-03-24	49.2600	49.2600	49.2600	49.1600	+0.378%	640	+11,262.897%
2022-03-22	48.9800	48.9800	48.9800	48.9750	-0.153%	550	+11,305.819%
2022-03-21	48.8800	48.8800	48.8800	49.0500	+1.364%	400	+11,288.379%
2022-03-17	47.6400	47.6400	47.6400	48.3900	+0.739%	1,269	+11,443.707%
2022-03-16	47.8600	48.0500	47.8600	48.0350	+1.415%	5,040	+11,529.021%
2022-03-15	46.8900	47.2700	46.8900	47.3650	-0.671%	7,655	+11,693.518%
2022-03-11	47.5300	47.6100	46.5500	47.6850	+0.910%	4,280	+11,614.376%
2022-03-09	47.1500	47.1500	47.1500	47.2550	+1.091%	1,004	+11,720.971%
2022-03-08	46.7500	46.7500	46.7500	46.7450	-1.899%	250	+11,849.941%
2022-03-07	47.4500	47.4500	47.4500	47.6500	+0.052%	3,760	+11,622.980%
2022-03-03	47.9600	47.9600	47.6800	47.6250	+1.093%	2,160	+11,629.134%
2022-03-01	46.9300	46.9300	46.9300	47.1100	-0.988%	1,770	+11,757.355%
2022-02-28	47.4400	47.4400	47.4400	47.5800	+4.388%	370	+11,640.227%
2022-02-24	45.0400	45.0400	45.0400	45.5800	-1.491%	2,965	+12,155.375%
2022-02-22	46.3100	46.6900	46.3100	46.2700	+0.325%	10,303	+11,972.617%
2022-02-21	46.3600	46.4600	46.3600	46.1200	-0.998%	7,016	+12,011.882%
2022-02-18	46.4700	46.4700	46.4700	46.5850	-0.799%	160	+11,890.984%
2022-02-17	46.7500	46.7500	46.7500	46.9600	-1.033%	160	+11,795.230%
2022-02-16	47.5000	47.5000	47.5000	47.4500	-0.367%	60	+11,672.392%
2022-02-15	47.6500	47.6500	46.6300	47.6250	+0.868%	300	+11,629.134%
2022-02-14	47.3800	47.3800	47.3800	47.2150	-1.656%	2,000	+11,730.986%
2022-02-11	47.0500	47.0500	47.0500	48.0100	-1.122%	1,110	+11,535.076%
2022-02-10	48.6000	48.8500	48.5600	48.5550	+1.463%	1,525	+11,404.479%
2022-02-07	47.6700	47.9200	47.6700	47.8550	+1.109%	2,637	+11,572.761%
2022-02-04	47.6300	47.6300	47.5500	47.3300	-0.973%	3,513	+11,702.240%
2022-02-03	47.8500	47.8500	47.8300	47.7950	-0.198%	3,752	+11,587.415%
2022-02-02	47.6800	47.6800	47.6800	47.8900	+0.757%	2,751	+11,564.231%
2022-02-01	47.4900	47.4900	47.4900	47.5300	+0.529%	220	+11,652.577%
2022-01-31	46.8200	46.8200	46.8200	47.2800	+2.084%	76	+11,714.721%
2022-01-28	46.0800	46.0800	46.0800	46.3150	-1.698%	5,046	+11,960.887%
2022-01-26	47.0100	47.0100	47.0100	47.1150	+2.614%	230	+11,756.097%
2022-01-24	46.5300	46.5300	45.9700	45.9150	-4.612%	7,601	+12,065.959%
2022-01-20	47.9900	47.9900	47.9900	48.1350	-0.763%	580	+11,504.861%
2022-01-18	48.4700	48.4700	48.4700	48.5050	-1.232%	250	+11,416.339%
2022-01-13	49.0400	49.0400	48.9500	49.1100	+0.440%	1,020	+11,274.465%
2022-01-11	48.9100	48.9100	48.9100	48.8950	-1.032%	570	+11,324.481%
2022-01-06	49.4400	49.4400	49.4400	49.4050	-1.564%	28	+11,206.548%
2022-01-04	50.5000	50.5000	50.5000	50.1900	-0.761%	5,000	+11,029.707%
2021-12-29	50.6500	50.6500	50.6500	50.5750	+1.292%	175	+10,944.983%
2021-12-22	49.9300	49.9300	49.8300	49.9300	+2.400%	812	+11,087.663%
2021-12-20	48.8100	48.8100	48.8100	48.7600	-3.417%	1,000	+11,356.112%
2021-12-16	50.4800	50.4800	50.4800	50.4850	+1.477%	1,360	+10,964.673%
2021-12-15	49.8100	49.8100	49.8100	49.7500	-2.279%	331	+11,128.141%
2021-12-09	50.8600	50.8600	50.8600	50.9100	+0.157%	160	+10,872.304%
2021-12-07	49.9900	50.7200	49.9900	50.8300	+0.893%	6,350	+10,889.573%
2021-11-29	50.2500	50.5100	50.2500	50.3800	+1.419%	15,300	+10,987.733%
2021-11-26	50.0300	50.0300	50.0300	49.6750	-2.779%	5,220	+11,145.093%
2021-11-25	51.0100	51.0100	51.0100	51.0950	+0.393%	410	+10,832.577%
2021-11-24	50.7000	50.7000	50.7000	50.8950	+0.902%	400	+10,875.538%
2021-11-23	50.4600	50.4600	50.1900	50.4400	-0.365%	535	+10,974.544%
2021-11-17	50.6400	50.6400	50.6400	50.6250	-1.007%	288	+10,934.074%
2021-11-16	50.8700	50.8700	50.8700	51.1400	+0.422%	1,000	+10,822.957%
2021-11-15	50.9700	50.9700	50.9700	50.9250	+0.216%	288	+10,869.072%
2021-11-12	50.6500	50.6500	50.6500	50.8150	+1.104%	1,040	+10,892.817%
2021-11-05	50.2200	50.2200	50.2200	50.2600	+0.500%	420	+11,014.206%
2021-11-04	49.8600	49.8600	49.8600	50.0100	+1.605%	5,000	+11,069.766%
2021-11-03	49.2300	49.2300	49.1900	49.2200	+1.705%	10,000	+11,249.045%
2021-10-27	48.3400	48.3400	48.3400	48.3950	+0.645%	2,326	+11,442.515%
2021-10-21	48.1100	48.1100	48.1100	48.0850	+0.502%	120	+11,516.928%
2021-10-19	47.7700	47.7700	47.7700	47.8450	+0.726%	80	+11,575.201%
2021-10-14	46.9000	47.2900	46.9000	47.5000	+1.615%	2,208	+11,660.000%
2021-10-13	46.8200	46.8200	46.8200	46.7450	-0.953%	3,748	+11,849.941%
2021-10-11	47.1200	47.1200	47.1200	47.1950	+0.159%	728	+11,736.000%
2021-10-08	47.2500	47.2500	47.1100	47.1200	+1.782%	1,910	+11,754.839%
2021-10-06	46.1300	46.1300	46.1300	46.2950	+0.499%	2,094	+11,966.098%
2021-10-04	46.4300	46.4600	46.4300	46.0650	-0.754%	232	+12,026.343%
2021-10-01	46.4800	46.4800	46.4000	46.4150	-1.360%	9,726	+11,934.903%
2021-09-28	47.4400	47.4400	47.4400	47.0550	-0.791%	5,075	+11,771.215%
2021-09-23	47.2600	47.2600	47.2500	47.4300	+1.858%	306	+11,677.356%
2021-09-20	46.5700	46.5700	46.5700	46.5650	-1.199%	5,000	+11,896.134%
2021-09-17	47.0900	47.0900	47.0900	47.1300	-1.566%	417	+11,752.323%
2021-09-01	48.2700	48.2900	48.2700	47.8800	-0.437%	1,586	+11,566.667%
2021-08-31	48.0000	48.0000	48.0000	48.0900	+2.200%	766	+11,515.721%
2021-08-19	47.2900	47.2900	47.2900	47.0550	-0.717%	1,000	+11,771.215%
2021-08-18	47.4500	47.4500	47.4500	47.3950	+0.317%	799	+11,686.053%
2021-08-16	47.3100	47.3100	47.3100	47.2450	+0.212%	2,690	+11,723.473%
2021-08-11	47.1000	47.1000	47.0800	47.1450	+0.447%	1,446	+11,748.552%
2021-08-09	46.6500	46.6500	46.6500	46.9350	+0.990%	2,287	+11,801.566%
2021-08-04	46.4500	46.4500	46.4500	46.4750	+0.432%	2,185	+11,919.365%
2021-08-03	46.3400	46.3400	46.1900	46.2750	-0.173%	1,927	+11,971.313%
2021-08-02	46.4300	46.4300	46.4300	46.3550	+0.368%	1,630	+11,950.480%
2021-07-30	45.9300	45.9300	45.9300	46.1850	+0.130%	5,000	+11,994.836%
2021-07-29	46.2100	46.2100	46.2100	46.1250	+0.239%	608	+12,010.569%
2021-07-28	46.0500	46.0500	45.9200	46.0150	-0.357%	2,400	+12,039.520%
2021-07-21	46.3000	46.3000	46.3000	46.1800	+2.474%	302	+11,996.146%
2021-07-19	45.1000	45.1000	45.1000	45.0650	-1.141%	580	+12,295.429%
2021-07-16	45.6700	45.6700	45.6700	45.5850	-0.773%	440	+12,154.031%
2021-07-13	46.0200	46.1700	46.0200	45.9400	+0.054%	2,456	+12,059.338%
2021-07-12	46.0000	46.0000	45.6900	45.9150	-0.369%	10,215	+12,065.959%
2021-07-01	46.0200	46.0200	46.0200	46.0850	+0.622%	2,650	+12,021.081%
2021-06-30	45.8200	45.8200	45.8200	45.8000	-0.163%	261	+12,096.507%
2021-06-29	45.6300	45.6300	45.6300	45.8750	+0.824%	1,334	+12,076.567%
2021-06-28	45.4600	45.4600	45.4600	45.5000	+0.220%	1,410	+12,176.923%
2021-06-25	45.2500	45.3000	45.2500	45.4000	+1.385%	17,396	+12,203.965%
2021-06-23	44.7200	44.7200	44.7200	44.7800	+0.045%	1,729	+12,374.319%
2021-06-14	44.7400	44.7400	44.7400	44.7600	+0.201%	2,090	+12,379.893%
2021-06-07	44.7900	44.7900	44.7900	44.6700	-0.112%	750	+12,405.037%
2021-06-03	44.6000	44.6000	44.6000	44.7200	+0.573%	860	+12,391.055%
2021-06-01	44.4900	44.4900	44.3300	44.4650	+0.463%	2,523	+12,462.690%
2021-05-28	44.3100	44.3100	44.3100	44.2600	+0.351%	650	+12,520.877%
2021-05-25	44.1200	44.1200	44.1200	44.1050	+1.205%	1,720	+12,565.231%
2021-05-20	43.1900	43.1900	43.1900	43.5800	+1.538%	3,250	+12,717.806%
2021-05-19	42.9000	42.9000	42.9000	42.9200	-1.469%	300	+12,914.911%
2021-05-18	43.6400	43.6400	43.6400	43.5600	-0.332%	2,938	+12,723.691%
2021-05-17	43.8600	43.8600	43.8600	43.7050	-0.353%	3,280	+12,681.146%
2021-05-14	43.5600	43.7500	43.5600	43.8600	-2.207%	856	+12,635.978%
2021-05-07	44.8900	44.8900	44.8900	44.8500	+0.957%	1,367	+12,354.849%
2021-05-06	44.3700	44.3700	44.3700	44.4250	-0.325%	203	+12,474.001%
2021-05-05	44.7400	44.7400	44.5200	44.5700	+0.780%	5,757	+12,433.094%
2021-05-04	44.5100	44.5100	44.5100	44.2250	-1.306%	2,560	+12,530.865%
2021-04-30	44.7300	44.7300	44.7300	44.8100	+0.291%	3,934	+12,365.967%
2021-04-28	44.8600	44.8600	44.8500	44.6800	-0.145%	2,200	+12,402.238%
2021-04-27	44.9700	44.9700	44.6500	44.7450	-0.167%	2,980	+12,384.076%
2021-04-26	44.7400	44.7400	44.7400	44.8200	+0.493%	3,262	+12,363.186%
2021-04-23	44.5100	44.5100	44.5100	44.6000	+1.502%	28	+12,424.664%
2021-04-21	43.9100	43.9100	43.9100	43.9400	+0.872%	440	+12,612.790%
2021-04-20	43.8300	43.8300	43.8300	43.5600	-0.718%	1,049	+12,723.691%
2021-04-19	44.2900	44.2900	44.2900	43.8750	-1.955%	333	+12,631.624%
2021-04-16	44.8000	44.8000	44.6500	44.7500	+0.415%	395	+12,382.682%
2021-04-15	44.5100	44.5100	44.5100	44.5650	+0.655%	5,072	+12,434.500%
2021-04-12	44.2900	44.2900	44.2900	44.2750	+3.133%	389	+12,516.601%
2021-03-31	42.6900	42.6900	42.6900	42.9300	+0.304%	80	+12,911.880%
2021-03-30	42.6700	42.6700	42.6700	42.8000	+0.836%	502	+12,951.402%
2021-03-29	42.6100	42.6100	42.6100	42.4450	-0.223%	1,452	+13,060.561%
2021-03-26	42.4800	42.4800	42.4800	42.5400	+0.877%	80	+13,031.171%
2021-03-25	41.8400	41.8400	41.8400	42.1700	-1.021%	520	+13,146.384%
2021-03-24	42.5300	42.5300	42.5300	42.6050	+0.117%	790	+13,011.137%
2021-03-23	42.5300	42.5300	42.5300	42.5550	+0.271%	1,285	+13,026.542%
2021-03-19	42.2400	42.3400	42.2400	42.4400	-0.516%	378	+13,062.111%
2021-03-16	42.7700	42.7700	42.7700	42.6600	-0.012%	1,610	+12,994.233%
2021-03-15	42.3000	42.3000	42.3000	42.6650	+0.827%	270	+12,992.699%
2021-03-12	42.4400	42.4400	42.4400	42.3150	+0.071%	4,470	+13,100.993%
2021-03-11	41.9000	42.0800	41.9000	42.2850	+0.763%	6,090	+13,110.358%
2021-03-10	41.5800	41.5800	41.5800	41.9650	+0.263%	6,980	+13,211.093%
2021-03-08	41.4500	41.4500	41.4500	41.8550	+4.755%	540	+13,246.076%
2021-03-05	40.3600	40.6000	40.0000	39.9550	-3.479%	5,564	+13,880.728%
2021-03-03	41.8300	41.8600	41.1300	41.3950	-0.791%	7,685	+13,394.383%
2021-03-02	41.9100	41.9100	41.9100	41.7250	-0.215%	2,665	+13,287.657%
2021-03-01	41.7700	41.7700	41.7700	41.8150	+2.000%	4,200	+13,258.843%
2021-02-26	40.8800	41.1400	40.7500	40.9950	-0.413%	12,878	+13,526.052%
2021-02-25	41.3900	41.3900	41.3900	41.1650	+0.981%	4,460	+13,469.780%
2021-02-23	40.8100	40.8100	40.8100	40.7650	-2.230%	2,680	+13,602.931%
2021-02-18	42.1400	42.1400	42.1400	41.6950	-0.762%	1,452	+13,297.290%
2021-02-17	42.3600	42.3600	42.3600	42.0150	-0.990%	3,833	+13,195.252%
2021-02-12	42.3500	42.3500	42.3500	42.4350	+1.000%	1,100	+13,063.662%
2021-02-10	41.9600	41.9600	41.9600	42.0150	-0.119%	350	+13,195.252%
2021-02-08	42.0100	42.0100	42.0100	42.0650	+0.622%	1,000	+13,179.448%
2021-02-05	41.8400	41.8400	41.8400	41.8050	+0.529%	236	+13,262.038%
2021-02-04	41.5800	41.5800	41.5800	41.5850	+1.094%	670	+13,332.728%
2021-02-03	41.0600	41.0600	41.0600	41.1350	+2.288%	920	+13,479.677%
2021-02-01	39.9200	40.1000	39.9200	40.2150	-0.495%	7,770	+13,790.339%
2021-01-28	40.1000	40.5100	40.1000	40.4150	-1.870%	5,935	+13,721.601%
2021-01-25	41.6000	41.6000	41.6000	41.1850	-0.435%	1,860	+13,463.190%
2021-01-22	41.4900	41.4900	41.2900	41.3650	-0.577%	770	+13,404.170%
2021-01-19	41.5300	41.5300	41.5300	41.6050	+0.181%	555	+13,326.271%
2021-01-18	41.5400	41.5600	41.5400	41.5300	+0.423%	31,740	+13,350.518%
2021-01-15	41.1800	41.1800	41.1800	41.3550	-0.481%	1,680	+13,407.436%
2021-01-13	41.4700	41.4700	41.4700	41.5550	+0.338%	400	+13,342.426%
2021-01-08	41.4000	41.4000	41.4000	41.4150	+4.795%	3,201	+13,387.867%
2021-01-05	39.3800	39.3800	39.3800	39.5200	-1.311%	505	+14,034.615%
2020-12-24	39.9600	39.9600	39.9600	40.0450	-0.571%	1,712	+13,849.307%
2020-12-21	40.1300	40.1300	40.1300	40.2750	+0.349%	5,000	+13,769.646%
2020-12-18	40.3100	40.3100	40.3100	40.1350	+0.551%	200	+13,818.027%
2020-12-16	39.8200	39.8200	39.8200	39.9150	+0.327%	2,150	+13,894.739%
2020-12-15	39.8900	39.8900	39.8900	39.7850	+0.214%	1,370	+13,940.468%
2020-12-04	39.4000	39.4000	39.4000	39.7000	+1.599%	355	+13,970.529%
2020-11-30	39.0500	39.0500	39.0500	39.0750	-0.395%	7,704	+14,195.585%
2020-11-26	39.3000	39.3000	39.3000	39.2300	+2.175%	3,601	+14,139.103%
2020-11-13	38.3100	38.3100	38.3000	38.3950	-0.130%	900	+14,448.769%
2020-11-12	38.3500	38.5600	38.2200	38.4450	+0.313%	5,135	+14,429.848%
2020-11-11	37.8200	37.8200	37.8200	38.3250	+1.443%	185	+14,475.342%
2020-11-10	37.4800	37.4800	37.4800	37.7800	-0.500%	600	+14,685.601%
2020-11-06	38.2200	38.2200	38.2200	37.9700	-0.367%	1,249	+14,611.614%
2020-11-05	37.7500	37.9000	37.7500	38.1100	+0.674%	1,274	+14,557.570%
2020-11-04	36.8800	37.7400	36.8800	37.8550	+3.486%	2,430	+14,656.307%
2020-11-02	36.4800	36.4900	36.4500	36.5800	+1.894%	940	+15,170.640%
2020-10-30	35.9600	35.9600	35.9600	35.9000	-1.020%	95	+15,459.889%
2020-10-29	36.0300	36.0300	36.0300	36.2700	-2.474%	5,000	+15,301.158%
2020-10-22	37.1400	37.1400	37.0600	37.1900	-1.951%	900	+14,920.167%
2020-10-19	38.1200	38.1200	38.1200	37.9300	-0.914%	1,300	+14,627.129%
2020-10-16	38.1600	38.1600	38.1600	38.2800	+1.096%	205	+14,492.476%
2020-10-15	37.5900	37.5900	37.5900	37.8650	-0.277%	446	+14,652.410%
2020-10-14	38.1000	38.1100	38.0700	37.9700	+0.264%	1,550	+14,611.614%
2020-10-12	37.7300	37.8000	37.7300	37.8700	+1.610%	1,861	+14,650.462%
2020-10-07	37.0500	37.0500	37.0500	37.2700	+0.296%	80	+14,887.926%
2020-10-06	36.9200	36.9200	36.9000	37.1600	+2.256%	750	+14,932.293%
2020-09-30	36.1900	36.1900	36.1900	36.3400	+0.484%	120	+15,271.491%
2020-09-29	36.3600	36.3600	36.3500	36.1650	-0.248%	220	+15,345.873%
2020-09-28	36.0500	36.0500	36.0500	36.2550	+2.807%	420	+15,307.530%
2020-09-24	35.3700	35.3700	35.3600	35.2650	-2.069%	554	+15,740.068%
2020-09-23	36.2500	36.2500	36.2500	36.0100	-0.497%	1,080	+15,412.358%
2020-09-18	36.1900	36.1900	36.1900	36.1900	-1.443%	1,200	+15,335.203%
2020-09-16	36.4600	36.4600	36.4600	36.7200	+1.101%	2,620	+15,112.418%
2020-09-11	36.3700	36.3700	36.3700	36.3200	+0.917%	2,610	+15,279.956%
2020-09-09	35.8400	35.9300	35.7900	35.9900	+0.784%	9,260	+15,420.978%
2020-09-08	35.7400	35.7400	35.7000	35.7100	-1.162%	1,090	+15,542.677%
2020-09-07	35.8000	36.0600	35.8000	36.1300	+2.337%	920	+15,360.836%
2020-09-04	36.2600	36.2700	35.3100	35.3050	-2.094%	510	+15,722.122%
2020-09-03	36.3900	36.3900	36.3900	36.0600	+0.376%	240	+15,390.849%
2020-09-01	35.9100	35.9100	35.9100	35.9250	-0.677%	700	+15,449.061%
2020-08-25	36.3700	36.3700	36.3500	36.1700	+0.991%	1,160	+15,343.738%
2020-08-21	35.7500	35.7500	35.7400	35.8150	+0.238%	1,730	+15,496.817%
2020-08-20	35.6400	35.8900	35.6400	35.7300	-0.598%	3,135	+15,533.921%

.dark-mode .Wn7V9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wn7V9q{ color: #333333; background-color: white; border: 2px solid #333333; }FEXDFIRSTTRUST US LGCAPCORE ALPHADEX UCITSstock LSE

FEXD
FIRSTTRUST US LGCAPCORE ALPHADEX UCITS
stock LSE