Dark

FTEU
FIRST TRUST EUROZONE ALPHADEX UCITS ETF
stock LSE

Inactive

Jul 31, 2024

44.64USD+0.202%(+0.09)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	44.5200	44.5200	44.5200	44.6400	+0.202%	0	0.000%
2024-07-05	44.5200	44.5500	44.5200	44.5500	-2.303%	106	+0.202%
2024-05-22	45.8800	45.8800	45.8800	45.6000	-0.610%	24	-2.105%
2024-05-15	45.7200	45.7200	45.7200	45.8800	+3.194%	1,783	-2.703%
2024-05-07	44.0600	44.0600	44.0600	44.4600	+4.317%	1	+0.405%
2024-04-22	42.6000	42.6200	42.6000	42.6200	+0.757%	44	+4.740%
2024-04-19	42.2900	42.3000	42.2900	42.3000	+0.762%	4,648	+5.532%
2024-04-17	42.1600	42.1600	42.1500	41.9800	+0.395%	485	+6.336%
2024-04-16	42.5075	42.5075	42.5075	41.8150	-1.565%	0	+6.756%
2024-03-18	42.5600	42.5600	42.4800	42.4800	+27.453%	32	+5.085%
2024-03-15	33.4000	33.4050	33.2750	33.3300	+1.631%	4,794	+33.933%
2024-03-05	32.7100	32.7950	32.7100	32.7950	-0.221%	11	+36.118%
2024-03-01	32.8100	32.8100	32.8100	32.8675	-21.191%	714	+35.818%
2024-02-27	41.5950	41.5950	41.5950	41.7050	+28.669%	337	+7.038%
2024-02-21	32.4150	32.4150	32.4150	32.4125	+1.305%	140	+37.725%
2024-02-14	31.7950	31.9300	31.7950	31.9950	-21.083%	1,251	+39.522%
2024-02-06	40.3900	40.3950	40.3900	40.5425	-1.344%	650	+10.107%
2024-01-31	40.9050	41.0950	40.9050	41.0950	+27.200%	16	+8.626%
2024-01-30	32.0300	32.1850	32.0300	32.3075	+1.119%	688	+38.172%
2024-01-29	31.8800	31.9850	31.8750	31.9500	-0.483%	12,648	+39.718%
2024-01-24	32.1050	32.1050	32.1050	32.1050	-20.305%	231	+39.044%
2024-01-23	40.5600	40.5600	40.5600	40.2850	+1.060%	9	+10.810%
2024-01-17	39.8400	39.8400	39.8300	39.8625	-3.099%	3,006	+11.985%
2024-01-10	41.0500	41.0500	41.0500	41.1375	-0.091%	722	+8.514%
2024-01-09	41.1750	41.1750	41.1750	41.1750	-0.091%	423	+8.415%
2024-01-05	40.7600	40.7600	40.7600	41.2125	+26.984%	2	+8.317%
2023-12-20	32.4350	32.4350	32.4350	32.4550	+0.706%	401	+37.544%
2023-12-14	32.1950	32.1950	32.1550	32.2275	+0.995%	708	+38.515%
2023-12-13	32.0200	32.0200	32.0200	31.9100	+0.997%	778	+39.893%
2023-11-30	31.6700	31.6900	31.6700	31.5950	+0.016%	2,929	+41.288%
2023-11-29	31.5700	31.5700	31.5400	31.5900	-19.367%	1,015	+41.311%
2023-11-22	39.4550	39.4550	39.4550	39.1775	+24.789%	239	+13.943%
2023-11-21	31.6650	31.6650	31.5600	31.3950	+2.064%	719	+42.188%
2023-11-13	30.6850	30.6850	30.6850	30.7600	-17.184%	34	+45.124%
2023-11-07	37.1400	37.1650	37.1400	37.1425	-1.079%	807	+20.186%
2023-11-03	37.2800	37.3100	37.2550	37.5475	+5.057%	6,617	+18.889%
2023-10-31	35.8200	35.8200	35.8000	35.7400	+21.699%	5,000	+24.902%
2023-10-30	29.3400	29.3400	29.3400	29.3675	-3.022%	14	+52.005%
2023-10-16	30.1200	30.1200	30.1200	30.2825	+1.060%	68	+47.412%
2023-10-09	29.9200	29.9200	29.9200	29.9650	+0.100%	74	+48.974%
2023-10-05	30.0350	30.0350	30.0350	29.9350	-17.879%	11	+49.123%
2023-10-04	36.4950	36.4950	36.4950	36.4525	+20.285%	233	+22.461%
2023-10-03	30.5300	30.5300	30.2200	30.3050	-1.399%	6,026	+47.302%
2023-10-02	31.2800	31.2800	31.2800	30.7350	-1.245%	148	+45.242%
2023-09-28	30.7550	30.7550	30.7400	31.1225	+0.908%	1,881	+43.433%
2023-09-27	30.8300	30.8400	30.6750	30.8425	-0.476%	781	+44.735%
2023-09-25	31.3600	31.3600	31.3600	30.9900	-19.449%	46	+44.046%
2023-09-22	38.4700	38.4700	38.4700	38.4725	+22.553%	640	+16.031%
2023-09-21	31.4750	31.4750	31.4750	31.3925	-1.328%	332	+42.200%
2023-09-20	31.5800	31.5800	31.5800	31.8150	+1.209%	19,002	+40.311%
2023-09-19	31.3800	31.3800	31.3800	31.4350	-0.852%	160	+42.007%
2023-09-15	31.8700	31.8700	31.6700	31.7050	+1.872%	15,531	+40.798%
2023-09-13	31.1050	31.1050	31.1050	31.1225	-0.248%	7,989	+43.433%
2023-09-12	31.0800	31.2000	31.0800	31.2000	+0.161%	1,280	+43.077%
2023-09-06	31.1550	31.1550	31.1550	31.1500	-1.603%	1,607	+43.307%
2023-08-30	31.5100	31.5100	31.5100	31.6575	+2.510%	458	+41.009%
2023-08-25	31.0100	31.0100	31.0100	30.8825	-0.819%	6,000	+44.548%
2023-08-15	31.2750	31.2750	31.2750	31.1375	-1.821%	4,460	+43.364%
2023-08-09	31.6850	31.6850	31.6850	31.7150	-0.228%	1,005	+40.754%
2023-08-02	31.8600	31.8600	31.8450	31.7875	-22.422%	724	+40.433%
2023-08-01	41.1550	41.1550	41.1550	40.9750	+26.809%	1	+8.944%
2023-07-31	32.2450	32.2450	32.2450	32.3125	-21.614%	12	+38.151%
2023-07-26	41.3600	41.3600	41.3600	41.2225	+28.339%	242	+8.290%
2023-07-24	31.8950	31.9000	31.8950	32.1200	-22.110%	64	+38.979%
2023-07-21	41.3550	41.3600	41.3550	41.2375	+28.077%	242	+8.251%
2023-07-20	32.2600	32.2600	32.2600	32.1975	+0.163%	28	+38.644%
2023-07-19	32.0800	32.0800	32.0800	32.1450	+2.373%	1,108	+38.871%
2023-07-17	31.3450	31.3450	31.3450	31.4000	-23.077%	480	+42.166%
2023-07-12	40.8250	40.8250	40.8200	40.8200	+3.921%	5,000	+9.358%
2023-07-10	39.0200	39.3850	39.0200	39.2800	+29.126%	229	+13.646%
2023-07-07	30.4000	30.4000	30.4000	30.4200	-1.855%	472	+46.746%
2023-07-04	31.2250	31.3100	31.2250	30.9950	-0.919%	89	+44.023%
2023-06-30	31.2300	31.2300	31.2100	31.2825	-20.111%	3,595	+42.700%
2023-06-29	39.4050	39.4100	39.4050	39.1575	+28.396%	281	+14.001%
2023-06-22	30.5400	30.5400	30.5400	30.4975	-21.656%	469	+46.373%
2023-06-20	39.1900	39.1900	39.1900	38.9275	+26.388%	2	+14.675%
2023-06-19	30.9850	30.9850	30.9850	30.8000	-22.720%	30	+44.935%
2023-06-16	39.8650	39.8650	39.8650	39.8550	+1.703%	568	+12.006%
2023-06-13	39.1550	39.1550	39.1550	39.1875	+28.221%	3	+13.914%
2023-06-09	30.7300	30.7300	30.7300	30.5625	-19.493%	95	+46.061%
2023-06-06	37.8300	37.8300	37.8300	37.9625	+24.253%	500	+17.590%
2023-06-05	30.8100	30.8100	30.5600	30.5525	-0.139%	1,169	+46.109%
2023-06-02	30.5100	30.5100	30.5100	30.5950	-20.831%	209	+45.906%
2023-05-23	38.9400	38.9400	38.5850	38.6450	-0.758%	7,852	+15.513%
2023-05-22	38.7650	38.7700	38.7650	38.9400	+1.591%	2,957	+14.638%
2023-05-17	38.0200	38.3600	38.0200	38.3300	+25.231%	16,189	+16.462%
2023-05-15	30.8500	30.8500	30.7200	30.6075	+0.832%	10,374	+45.847%
2023-05-04	30.5450	30.5450	30.4300	30.3550	-21.675%	217	+47.060%
2023-05-03	38.6400	38.6400	38.6350	38.7550	+24.444%	252	+15.185%
2023-04-27	31.1000	31.1000	31.1000	31.1425	-0.224%	200	+43.341%
2023-04-26	31.0850	31.0850	31.0650	31.2125	-1.038%	392	+43.020%
2023-04-21	31.5300	31.5300	31.5300	31.5400	+0.678%	60	+41.535%
2023-04-20	31.5050	31.5050	31.5050	31.3275	-20.965%	1,097	+42.495%
2023-04-19	39.6200	39.7150	39.6200	39.6375	+23.848%	2,498	+12.621%
2023-04-18	32.0000	32.0000	32.0000	32.0050	-18.245%	130	+39.478%
2023-04-12	39.1550	39.1550	39.1550	39.1475	+25.032%	9,270	+14.030%
2023-04-11	31.2750	31.2750	31.2750	31.3100	-15.132%	1,244	+42.574%
2023-03-20	36.3750	36.3750	36.3750	36.8925	+23.057%	132	+21.000%
2023-03-15	29.9800	29.9800	29.9800	29.9800	-4.568%	1,835	+48.899%
2023-03-14	31.4200	31.4200	31.4200	31.4150	-3.952%	65	+42.098%
2023-03-09	32.6800	32.6800	32.6750	32.7075	-1.283%	80	+36.482%
2023-03-08	33.0750	33.0750	33.0750	33.1325	+1.891%	976	+34.732%
2023-03-01	32.4150	32.4150	32.4150	32.5175	+0.510%	1,595	+37.280%
2023-02-27	32.4300	32.4350	32.4300	32.3525	+0.708%	136	+37.980%
2023-02-22	32.0700	32.0750	32.0650	32.1250	-0.380%	794	+38.957%
2023-02-14	32.3650	32.3650	32.3650	32.2475	+0.132%	43	+38.429%
2023-02-13	32.2550	32.2550	32.2550	32.2050	-16.869%	59	+38.612%
2023-02-10	39.2900	39.2900	39.2900	38.7400	+19.660%	20	+15.230%
2023-02-07	32.3850	32.3850	32.3250	32.3750	-18.497%	276	+37.884%
2023-02-03	39.8450	39.8450	39.8450	39.7225	+26.253%	253	+12.380%
2023-01-13	31.4750	31.4750	31.4750	31.4625	+2.978%	3,572	+41.883%
2023-01-05	30.5050	30.5050	30.5050	30.5525	+1.867%	13	+46.109%
2023-01-03	30.1400	30.1400	29.9100	29.9925	+4.394%	528	+48.837%
2022-12-19	28.7300	28.7300	28.7300	28.7300	-20.106%	75	+55.378%
2022-12-13	35.9100	35.9100	35.8950	35.9600	+24.688%	6,360	+24.138%
2022-12-09	28.8350	28.8350	28.8350	28.8400	-17.905%	18	+54.785%
2022-12-07	35.0200	35.0200	35.0200	35.1300	+20.535%	9	+27.071%
2022-11-25	29.1100	29.1100	29.1100	29.1450	+0.077%	1	+53.165%
2022-11-16	29.3150	29.3150	29.1450	29.1225	-16.590%	877	+53.284%
2022-11-15	34.7450	34.7450	34.7450	34.9150	+22.498%	5	+27.853%
2022-11-04	27.8900	28.6400	27.8900	28.5025	-9.902%	56	+56.618%
2022-10-28	31.6100	31.6150	31.6100	31.6350	-1.372%	10,000	+41.110%
2022-10-26	31.5050	31.5050	31.5050	32.0750	+17.233%	139	+39.174%
2022-10-24	26.7450	26.7450	26.7450	27.3600	+2.204%	7,091	+63.158%
2022-10-19	26.8300	26.8300	26.7350	26.7700	+1.363%	270	+66.754%
2022-10-17	26.3650	26.3650	26.3650	26.4100	+1.246%	296	+69.027%
2022-10-11	26.1750	26.1750	26.1750	26.0850	-1.408%	252	+71.133%
2022-10-10	26.4100	26.4100	26.4100	26.4575	-8.030%	1,103	+68.723%
2022-09-28	27.8800	28.0050	27.8800	28.7675	+0.209%	5,602	+55.175%
2022-09-27	29.1150	29.1150	29.0700	28.7075	-7.871%	440	+55.499%
2022-09-21	30.8000	30.8000	30.8000	31.1600	+11.755%	59	+43.261%
2022-09-14	28.1600	28.1600	28.1600	27.8825	+0.741%	566	+60.100%
2022-09-08	27.7600	27.7600	27.7600	27.6775	-12.593%	15	+61.286%
2022-09-07	31.3250	31.3250	31.3250	31.6650	+14.614%	283	+40.976%
2022-08-31	27.6950	27.6950	27.6900	27.6275	+0.018%	456	+61.578%
2022-08-30	27.9200	27.9200	27.9200	27.6225	+0.583%	10,293	+61.607%
2022-08-26	27.8500	27.8500	27.8350	27.4625	-15.856%	1,004	+62.549%
2022-08-23	32.5750	32.5750	32.5750	32.6375	-1.420%	5,000	+36.775%
2022-07-28	32.9600	32.9600	32.9600	33.1075	+1.401%	329	+34.833%
2022-07-27	32.5650	32.6350	32.5600	32.6500	-0.579%	13,865	+36.723%
2022-07-25	32.8150	32.8150	32.8150	32.8400	+0.099%	565	+35.932%
2022-07-22	32.4500	32.4500	32.4500	32.8075	-0.175%	250	+36.066%
2022-07-20	32.7150	32.7150	32.7150	32.8650	-0.807%	5,000	+35.828%
2022-07-19	32.8600	32.8600	32.8600	33.1325	+8.329%	7,753	+34.732%
2022-07-14	30.4400	30.5550	30.4400	30.5850	+15.743%	10,000	+45.954%
2022-07-13	26.4000	26.4000	26.4000	26.4250	-0.788%	886	+68.931%
2022-07-12	26.5850	26.5850	26.5850	26.6350	+1.806%	13	+67.599%
2022-07-06	26.3100	26.3150	26.1350	26.1625	-16.354%	1,632	+70.626%
2022-07-05	31.4450	31.4450	31.2550	31.2775	-5.470%	579	+42.722%
2022-06-30	33.0500	33.0500	32.6800	33.0875	+17.093%	5,142	+34.915%
2022-06-28	28.2900	28.2950	28.2550	28.2575	+0.776%	10,046	+57.976%
2022-06-27	28.0850	28.1000	28.0850	28.0400	-8.163%	159	+59.201%
2022-06-07	30.7700	30.7700	30.7700	30.5325	+1.260%	260	+46.205%
2022-06-01	30.1850	30.1850	30.1800	30.1525	-19.427%	1,888	+48.047%
2022-05-23	36.9950	36.9950	36.9950	37.4225	+28.137%	100	+19.287%
2022-05-20	29.5350	29.5350	29.5350	29.2050	-0.452%	60	+52.851%
2022-05-18	29.3800	29.3800	29.3800	29.3375	-20.148%	1,009	+52.160%
2022-05-17	36.3250	36.3250	36.3250	36.7400	+26.049%	193	+21.502%
2022-05-16	29.1450	29.1450	29.1150	29.1475	+0.387%	818	+53.152%
2022-05-13	28.9400	28.9400	28.9400	29.0350	+1.628%	309	+53.745%
2022-05-12	28.4550	28.5900	28.4450	28.5700	-20.886%	1,075	+56.248%
2022-05-06	36.2300	36.2300	35.9750	36.1125	-0.007%	568	+23.614%
2022-05-05	37.1100	37.1100	36.2400	36.1150	+22.580%	2,303	+23.605%
2022-05-03	29.3150	29.3150	29.3150	29.4625	-19.661%	529	+51.515%
2022-04-28	36.5800	36.5800	36.5800	36.6725	-1.860%	359	+21.726%
2022-04-25	37.5200	37.5200	37.5200	37.3675	-2.581%	675	+19.462%
2022-04-22	38.7550	38.7550	38.7400	38.3575	+28.061%	1,100	+16.379%
2022-04-20	29.9250	29.9250	29.9250	29.9525	-22.055%	869	+49.036%
2022-04-19	38.3150	38.3150	38.3150	38.4275	+0.052%	137	+16.167%
2022-04-12	37.9100	38.3700	37.9100	38.4075	+31.420%	2,834	+16.227%
2022-04-07	29.2800	29.2850	29.2750	29.2250	-25.203%	15,411	+52.746%
2022-04-05	39.4200	39.4200	39.0850	39.0725	-1.754%	104	+14.249%
2022-04-04	39.6900	39.6900	39.6900	39.7700	+0.006%	325	+12.245%
2022-04-01	39.6950	39.6950	39.6950	39.7675	+29.525%	171	+12.252%
2022-03-30	30.7000	30.7100	30.6650	30.7025	-24.392%	2,120	+45.395%
2022-03-29	40.0900	40.0900	40.0900	40.6075	+37.676%	5,000	+9.930%
2022-03-25	29.5600	29.5600	29.5550	29.4950	-0.439%	102	+51.348%
2022-03-23	29.5800	29.6800	29.5800	29.6250	-0.729%	2,088	+50.684%
2022-03-22	29.9400	29.9400	29.9400	29.8425	-0.442%	5,000	+49.585%
2022-03-17	29.6000	29.6000	29.6000	29.9750	-23.215%	5,000	+48.924%
2022-03-16	38.6950	38.6950	38.6900	39.0375	+3.865%	127	+14.352%
2022-03-15	37.7700	37.7700	37.7700	37.5850	-0.582%	5,000	+18.771%
2022-03-14	37.6400	37.6450	37.6400	37.8050	+33.787%	366	+18.080%
2022-03-11	28.8200	28.8200	28.7950	28.2575	+1.418%	556	+57.976%
2022-03-10	28.1300	28.1400	27.8150	27.8625	-1.589%	25,670	+60.215%
2022-03-09	27.7900	28.0300	27.7900	28.3125	-18.325%	2,694	+57.669%
2022-03-08	35.3200	35.3200	35.3200	34.6650	+0.355%	9	+28.775%
2022-03-07	33.9300	34.7600	33.9300	34.5425	+28.986%	5,615	+29.232%
2022-03-04	27.2600	27.2600	26.7400	26.7800	-4.528%	3,337	+66.692%
2022-03-03	28.3250	28.3250	28.0500	28.0500	-6.911%	5,002	+59.144%
2022-02-28	29.5900	29.9050	29.5750	30.1325	+3.044%	808	+48.146%
2022-02-24	29.3400	29.4200	29.3400	29.2425	-4.972%	15,677	+52.655%
2022-02-22	30.7800	30.7800	30.7800	30.7725	-27.662%	1,300	+45.065%
2022-02-14	42.4500	42.4500	42.4500	42.5400	+31.408%	80	+4.937%
2022-02-11	32.3500	32.3500	32.3500	32.3725	-25.623%	83	+37.895%
2022-02-08	43.4850	43.4900	43.4300	43.5250	+0.450%	613	+2.562%
2022-02-04	43.4800	43.4800	43.4800	43.3300	-0.903%	55	+3.023%
2022-02-03	43.5100	43.7750	43.3600	43.7250	+37.144%	10,619	+2.093%
2022-02-01	31.9750	31.9750	31.9750	31.8825	-24.797%	477	+40.014%
2022-01-31	42.2650	42.2650	42.2600	42.3950	+34.438%	415	+5.295%
2022-01-27	31.3750	31.3750	31.3750	31.5350	+2.395%	126	+41.557%
2022-01-25	30.7600	30.7700	30.7550	30.7975	+0.171%	236	+44.947%
2022-01-24	31.3750	31.3750	31.3750	30.7450	-31.731%	52	+45.194%
2022-01-13	44.9000	44.9000	44.9000	45.0350	+37.817%	1,440	-0.877%
2022-01-12	32.6400	32.6450	32.6400	32.6775	+1.570%	515	+36.608%
2022-01-10	32.4200	32.4200	32.4050	32.1725	-1.357%	49	+38.752%
2022-01-06	32.6550	32.6600	32.6400	32.6150	-0.290%	86	+36.870%
2021-12-29	32.8100	32.8100	32.6800	32.7100	+1.655%	327	+36.472%
2021-12-21	32.0700	32.1950	32.0700	32.1775	+0.981%	15,459	+38.730%
2021-12-20	31.6050	31.8500	31.5800	31.8650	-1.270%	2,328	+40.091%
2021-12-15	32.1900	32.1900	32.1900	32.2750	-24.684%	877	+38.311%
2021-12-13	43.0900	43.0900	43.0900	42.8525	+30.678%	2,210	+4.171%
2021-12-07	32.7600	32.7600	32.7600	32.7925	+2.895%	2	+36.129%
2021-12-02	32.0000	32.0000	31.7450	31.8700	-1.301%	5,121	+40.069%
2021-12-01	32.0750	32.1800	32.0750	32.2900	+2.410%	1,110	+38.247%
2021-11-26	31.5300	31.5300	31.5300	31.5300	-29.628%	17,256	+41.579%
2021-11-16	44.7700	44.7700	44.7700	44.8050	+33.487%	321	-0.368%
2021-11-15	33.6000	33.6000	33.5900	33.5650	-0.119%	741	+32.996%
2021-11-12	33.6250	33.6300	33.6250	33.6050	-0.186%	444	+32.837%
2021-11-11	33.5750	33.5800	33.5450	33.6675	+0.343%	437	+32.591%
2021-11-09	33.6850	33.6850	33.5400	33.5525	+0.037%	3,805	+33.045%
2021-11-05	33.5300	33.5350	33.5300	33.5400	0.000%	214	+33.095%
2021-11-04	33.2950	33.4550	33.2950	33.5400	-25.467%	6,210	+33.095%
2021-11-02	45.0450	45.0450	45.0450	45.0000	-0.078%	1,026	-0.800%
2021-11-01	45.0150	45.0150	45.0150	45.0350	+37.753%	2,513	-0.877%
2021-10-27	32.7400	32.7400	32.7000	32.6925	-27.527%	1,569	+36.545%
2021-10-26	45.0450	45.0450	45.0450	45.1100	+39.487%	1,300	-1.042%
2021-10-19	32.3150	32.3250	32.3150	32.3400	+0.155%	2,005	+38.033%
2021-10-14	32.1900	32.1900	32.1200	32.2900	+0.749%	28	+38.247%
2021-10-13	31.9550	31.9650	31.9550	32.0500	+0.078%	283	+39.282%
2021-10-12	32.0200	32.0200	32.0200	32.0250	+1.049%	1,876	+39.391%
2021-10-06	31.5150	31.5150	31.4900	31.6925	-1.507%	567	+40.854%
2021-10-05	32.0300	32.2100	32.0300	32.1775	-1.266%	50	+38.730%
2021-09-29	32.5750	32.5950	32.5750	32.5900	-0.038%	692	+36.975%
2021-09-27	32.6200	32.6650	32.5900	32.6025	+1.764%	205	+36.922%
2021-09-21	32.2450	32.2500	32.1300	32.0375	-26.410%	14,119	+39.337%
2021-09-20	43.5200	43.5200	43.5200	43.5350	+34.752%	471	+2.538%
2021-09-17	32.7000	32.7000	32.7000	32.3075	-0.783%	209	+38.172%
2021-09-15	32.5850	32.5850	32.5850	32.5625	-0.169%	300	+37.090%
2021-09-10	32.8050	32.8050	32.6950	32.6175	-0.420%	5,066	+36.859%
2021-09-09	32.7300	32.7450	32.7300	32.7550	-0.840%	5,148	+36.285%
2021-09-08	33.0450	33.0450	32.9800	33.0325	-0.654%	603	+35.140%
2021-09-07	33.3450	33.3450	33.3450	33.2500	+0.309%	876	+34.256%
2021-09-03	33.2900	33.2900	33.1550	33.1475	-0.308%	242	+34.671%
2021-08-27	33.0850	33.1850	33.0850	33.2500	-27.263%	257	+34.256%
2021-08-16	45.6050	45.6250	45.6050	45.7125	+1.134%	10,968	-2.346%
2021-08-10	45.2000	45.2000	45.2000	45.2000	+0.183%	516	-1.239%
2021-08-06	45.1200	45.1200	45.1200	45.1175	+1.234%	1,100	-1.058%
2021-07-30	44.6550	44.6550	44.6550	44.5675	+1.089%	360	+0.163%
2021-07-27	44.1850	44.1850	44.1850	44.0875	-0.345%	505	+1.253%
2021-07-26	44.3150	44.3150	44.2400	44.2400	+1.935%	1,140	+0.904%
2021-07-21	43.1800	43.5150	43.1800	43.4000	-1.587%	1,690	+2.857%
2021-07-14	44.2100	44.2100	44.2100	44.1000	+0.239%	139	+1.224%
2021-07-13	44.0200	44.0200	44.0200	43.9950	+2.207%	4,861	+1.466%
2021-07-08	43.0000	43.0000	43.0000	43.0450	-2.048%	5,000	+3.705%
2021-07-01	43.7900	43.7900	43.7900	43.9450	+0.849%	11,711	+1.582%
2021-06-30	44.0950	44.0950	44.0950	43.5750	-0.910%	2,699	+2.444%
2021-06-28	44.0200	44.0200	44.0200	43.9750	+0.572%	1,150	+1.512%
2021-06-18	43.7250	43.7250	43.7250	43.7250	-2.192%	559	+2.093%
2021-06-17	45.0800	45.0800	44.8500	44.7050	-2.348%	5,725	-0.145%
2021-06-15	45.8350	45.8350	45.8350	45.7800	-0.093%	2,100	-2.490%
2021-06-11	45.9000	45.9000	45.8650	45.8225	+0.175%	6,044	-2.581%
2021-06-10	45.6750	45.9150	45.6750	45.7425	-0.153%	5,185	-2.410%
2021-06-09	45.7650	45.8750	45.6700	45.8125	-0.597%	17,874	-2.559%
2021-06-07	45.8150	45.8150	45.8150	46.0875	+1.130%	1,250	-3.141%
2021-06-03	45.5900	45.5900	45.5900	45.5725	+1.362%	5,820	-2.046%
2021-05-25	45.1400	45.1400	45.1400	44.9600	+3.457%	1,100	-0.712%
2021-05-13	42.9050	42.9050	42.9050	43.4575	-0.657%	2,500	+2.721%
2021-05-11	43.6750	43.6750	43.6100	43.7450	+0.905%	3,202	+2.046%
2021-04-29	43.7550	43.7600	43.6800	43.3525	+0.732%	5,707	+2.970%
2021-04-23	43.0350	43.0350	43.0350	43.0375	+0.502%	440	+3.723%
2021-04-22	42.6600	42.6600	42.6600	42.8225	+0.558%	349	+4.244%
2021-04-21	42.8650	42.8650	42.8650	42.5850	+0.076%	250	+4.826%
2021-04-20	42.5500	42.7250	42.5500	42.5525	+5.694%	1,090	+4.906%
2021-03-08	40.1850	40.1850	40.1850	40.2600	-0.825%	1,566	+10.879%
2021-02-10	40.4400	40.4400	40.4400	40.5950	+0.210%	12,244	+9.964%
2021-02-09	40.5700	40.5700	40.5700	40.5100	+1.893%	1,836	+10.195%
2021-02-02	39.5750	39.7200	39.5750	39.7575	+1.571%	650	+12.281%
2021-01-29	39.2750	39.2750	39.2750	39.1425	-3.376%	5,000	+14.045%
2021-01-08	40.6150	40.6150	40.6150	40.5100	+1.605%	2,715	+10.195%
2021-01-04	39.5500	39.7700	39.5500	39.8700	+4.495%	20,076	+11.964%
2020-12-21	37.9000	38.2150	37.9000	38.1550	-2.423%	5,328	+16.996%
2020-12-17	39.1800	39.2100	39.0700	39.1025	+2.766%	2,367	+14.161%
2020-12-02	37.9550	37.9550	37.8850	38.0500	+6.747%	3,415	+17.319%
2020-11-12	35.7300	35.8200	35.5700	35.6450	+0.721%	8,520	+25.235%
2020-11-09	35.0150	35.3900	35.0150	35.3900	+2.372%	10,000	+26.137%
2020-11-05	34.4050	34.5700	34.4050	34.5700	+2.688%	8,441	+29.129%
2020-11-04	33.3800	33.3800	33.3750	33.6650	+6.257%	400	+32.601%
2020-10-29	31.5400	31.5400	31.5400	31.6825	-0.612%	5,000	+40.898%
2020-10-28	31.9900	31.9900	31.9900	31.8775	-8.319%	5,000	+40.036%
2020-10-16	34.5600	34.7700	34.5600	34.7700	+1.563%	6,407	+28.387%
2020-10-15	34.4350	34.4450	34.1750	34.2350	-1.715%	5,207	+30.393%
2020-10-06	34.8400	34.8400	34.7950	34.8325	+3.238%	5,160	+28.156%
2020-09-28	33.4050	33.4050	33.3350	33.7400	-2.858%	218	+32.306%
2020-09-11	34.6200	34.7350	34.6200	34.7325	+0.137%	2,003	+28.525%
2020-09-01	34.8900	34.8900	34.7350	34.6850	+0.442%	3,608	+28.701%
2020-08-14	34.3150	34.3150	34.3150	34.5325	+2.410%	1,700	+29.270%
2020-07-29	33.4700	33.6250	33.4700	33.7200	+3.285%	232	+32.384%
2020-07-13	32.3900	32.4600	32.3900	32.6475	+3.087%	3,500	+36.733%
2020-06-17	31.9250	31.9250	31.9250	31.6700	+1.751%	495	+40.954%
2020-06-11	31.5600	31.5700	31.3300	31.1250	-3.913%	5,089	+43.422%
2020-06-10	32.9750	32.9750	32.9750	32.3925	-0.323%	5,000	+37.810%
2020-06-04	32.1000	32.2400	32.1000	32.4975	+0.635%	10,000	+37.364%
2020-06-03	32.1050	32.1050	32.1050	32.2925	+4.769%	5,000	+38.236%
2020-06-01	30.7100	30.7100	30.7100	30.8225	+3.701%	10,000	+44.829%
2020-05-27	30.1400	30.1450	30.1400	29.7225	+4.034%	5,000	+50.189%
2020-05-20	28.0000	28.3750	28.0000	28.5700	+1.402%	1,446	+56.248%
2020-05-19	28.0600	28.0600	28.0600	28.1750	-0.512%	26,329	+58.438%
2020-05-18	28.3550	28.3550	28.3550	28.3200	+2.823%	5,000	+57.627%
2020-05-13	27.6100	27.6100	27.5950	27.5425	+0.529%	10,000	+62.077%
2020-05-06	27.6050	27.6050	27.6050	27.3975	+0.302%	107	+62.935%
2020-05-04	27.3750	27.3750	27.3750	27.3150	-1.727%	485	+63.427%
2020-05-01	27.8200	27.8200	27.7150	27.7950	+3.819%	10,364	+60.604%
2020-04-22	26.6800	26.6950	26.6800	26.7725	-3.860%	140	+66.738%
2020-04-14	27.8700	27.8700	27.8700	27.8475	+2.626%	417	+60.302%
2020-04-08	27.0500	27.1350	27.0500	27.1350	+6.443%	5,396	+64.511%
2020-04-01	25.6150	25.6150	25.6150	25.4925	-4.236%	891	+75.110%
2020-03-31	26.7700	26.8400	26.7250	26.6200	+1.419%	25,891	+67.693%
2020-03-30	25.9000	25.9000	25.7550	26.2475	+1.873%	1,170	+70.073%
2020-03-25	25.5500	25.8000	25.5450	25.7650	+12.499%	40,000	+73.258%
2020-03-23	22.9200	22.9200	22.9200	22.9025	-4.043%	200	+94.913%
2020-03-16	23.4300	23.4300	23.4300	23.8675	-5.485%	2,095	+87.033%
2020-03-12	26.7950	26.7950	26.7950	25.2525	-13.792%	2,334	+76.775%
2020-03-11	30.2050	30.2050	29.7400	29.2925	-14.356%	1,295	+52.394%
2020-03-03	34.3700	34.3700	34.3700	34.2025	+1.296%	5,000	+30.517%
2020-03-02	33.3100	33.3200	33.3100	33.7650	+1.564%	10,716	+32.208%
2020-02-28	33.3750	33.5050	33.1500	33.2450	-3.742%	16,220	+34.276%
2020-02-27	35.1250	35.1250	34.2150	34.5375	-3.742%	15,377	+29.251%
2020-02-24	35.7300	35.7300	35.7300	35.8800	-4.384%	850	+24.415%
2020-02-11	37.4050	37.5650	37.3250	37.5250	+1.193%	2,407	+18.961%
2020-02-10	37.0750	37.0750	37.0750	37.0825	-0.663%	15,500	+20.380%
2020-02-05	37.2500	37.2500	37.2500	37.3300	+0.919%	25,000	+19.582%
2020-02-04	36.9450	36.9450	36.9100	36.9900	+1.684%	29,800	+20.681%
2020-02-03	36.4100	36.4100	36.4100	36.3775	-1.302%	78	+22.713%
2020-01-29	36.7850	36.7850	36.7850	36.8575	-0.781%	30	+21.115%
2020-01-24	37.1400	37.1400	37.1400	37.1475	+0.528%	150	+20.170%
2020-01-23	37.2500	37.2950	37.2500	36.9525	-0.991%	2,135	+20.804%
2020-01-22	37.5000	37.5000	37.3600	37.3225	-0.487%	5,946	+19.606%
2020-01-21	37.4750	37.4750	37.4750	37.5050	-0.253%	262	+19.024%
2020-01-20	37.5550	37.5550	37.5550	37.6000	+0.293%	254	+18.723%
2020-01-17	37.6750	37.6750	37.4550	37.4900	+0.368%	5,812	+19.072%
2020-01-14	37.1800	37.2600	37.1550	37.3525	-0.147%	1,215	+19.510%
2020-01-09	37.3550	37.5050	37.3550	37.4075	+0.443%	1,033	+19.334%
2020-01-08	37.0050	37.2150	37.0050	37.2425	-0.161%	1,869	+19.863%
2020-01-07	37.3600	37.4050	37.2400	37.3025	+0.465%	3,785	+19.670%
2020-01-06	37.2600	37.2600	36.7800	37.1300	-0.496%	6,742	+20.226%
2020-01-03	37.2650	37.2650	37.2650	37.3150	-1.061%	527	+19.630%
2020-01-02	37.8000	37.8000	37.8000	37.7150	+0.943%	970	+18.361%
2019-12-31	37.4650	37.4650	37.4650	37.3625	-0.632%	3,605	+19.478%
2019-12-27	37.5500	37.5700	37.5500	37.6000	+0.831%	9,321	+18.723%
2019-12-24	37.1950	37.1950	37.1950	37.2900	-0.167%	75	+19.710%
2019-12-23	37.4700	37.4700	37.4100	37.3525	+0.060%	16,006	+19.510%
2019-12-18	37.2350	37.2350	37.2350	37.3300	+0.505%	1,008	+19.582%
2019-12-13	37.4450	37.4450	37.4450	37.1425	+1.068%	5,000	+20.186%
2019-12-11	36.7100	36.7100	36.7100	36.7500	+0.424%	976	+21.469%
2019-12-09	36.6600	36.6600	36.6550	36.5950	-0.130%	300	+21.984%
2019-12-06	36.4700	36.4700	36.4700	36.6425	+0.514%	700	+21.826%
2019-12-05	36.3950	36.3950	36.3950	36.4550	+1.187%	860	+22.452%
2019-12-03	36.3900	36.3900	36.3900	36.0275	-1.812%	5,000	+23.905%
2019-11-27	36.7950	36.7950	36.7200	36.6925	+0.465%	3,144	+21.660%
2019-11-25	36.5000	36.5000	36.5000	36.5225	+0.378%	124	+22.226%
2019-11-21	36.2600	36.3850	36.2600	36.3850	-0.628%	20,000	+22.688%
2019-11-19	36.6650	36.8450	36.6650	36.6150	-0.136%	2,169	+21.917%
2019-11-18	36.7750	36.7750	36.7750	36.6650	-0.292%	5,052	+21.751%
2019-11-12	36.6700	36.6700	36.6700	36.7725	+0.567%	224	+21.395%
2019-11-08	36.6600	36.6600	36.6600	36.5650	-0.497%	982	+22.084%
2019-11-07	36.5800	36.5800	36.5800	36.7475	+0.266%	0	+21.478%
2019-11-04	36.4350	36.4350	36.4350	36.6500	+1.622%	5,218	+21.801%
2019-10-29	35.8200	35.8200	35.8200	36.0650	-0.263%	852	+23.777%
2019-10-28	36.0350	36.1850	36.0350	36.1600	+0.816%	2,944	+23.451%

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

FTEU
FIRST TRUST EUROZONE ALPHADEX UCITS ETF
stock LSE