First Trust US Large Cap Core AlphaDEX UCITS ETF (ETR:FTGU)
Germany · Delayed Price · Currency is EUR 78.53
-2.65 (-3.26%)
Aug 1, 2025, 5:36 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.56 | 80.56 | 78.53 | 78.53 | 78.53 | -3.26% | 175 |
| Jul 31, 2025 | 80.92 | 81.36 | 80.92 | 81.18 | 81.18 | 0.14% | 9,161 |
| Jul 30, 2025 | 80.52 | 81.07 | 80.52 | 81.07 | 81.07 | 0.61% | 156 |
| Jul 29, 2025 | 80.91 | 80.91 | 80.58 | 80.58 | 80.58 | 0.19% | 156 |
| Jul 28, 2025 | 80.28 | 80.54 | 80.28 | 80.43 | 80.43 | 1.21% | 1 |
| Jul 25, 2025 | 79.28 | 79.48 | 79.28 | 79.47 | 79.47 | 0.38% | 1 |
| Jul 24, 2025 | 79.27 | 79.30 | 79.17 | 79.17 | 79.17 | -0.11% | 1 |
| Jul 23, 2025 | 78.96 | 79.29 | 78.96 | 79.26 | 79.26 | 0.96% | 1 |
| Jul 22, 2025 | 78.41 | 78.68 | 78.32 | 78.51 | 78.51 | -0.42% | 1 |
| Jul 21, 2025 | 79.14 | 79.14 | 78.84 | 78.84 | 78.84 | -0.01% | 89 |
| Jul 18, 2025 | 79.32 | 79.32 | 78.85 | 78.85 | 78.85 | -0.13% | 89 |
| Jul 17, 2025 | 78.59 | 78.95 | 78.51 | 78.95 | 78.95 | 2.56% | 217 |
| Jul 16, 2025 | 77.84 | 78.11 | 76.98 | 76.98 | 76.98 | -2.14% | 217 |
| Jul 15, 2025 | 78.76 | 78.82 | 78.66 | 78.66 | 78.66 | 0.23% | 14 |
| Jul 14, 2025 | 78.05 | 78.48 | 78.05 | 78.48 | 78.48 | 0.15% | 4,000 |
| Jul 11, 2025 | 78.70 | 78.70 | 78.25 | 78.36 | 78.36 | -0.96% | 4,000 |
| Jul 10, 2025 | 78.16 | 79.12 | 78.13 | 79.12 | 79.12 | 1.06% | 4,000 |
| Jul 9, 2025 | 78.08 | 78.31 | 78.08 | 78.29 | 78.29 | 0.10% | 2 |
| Jul 8, 2025 | 77.91 | 78.21 | 77.91 | 78.21 | 78.21 | 0.18% | 2 |
| Jul 7, 2025 | 78.01 | 78.27 | 78.01 | 78.07 | 78.07 | 0.45% | 2 |
| Jul 4, 2025 | 77.87 | 77.87 | 77.57 | 77.72 | 77.72 | -0.72% | 2 |
| Jul 3, 2025 | 77.72 | 78.30 | 77.72 | 78.28 | 78.28 | 1.12% | 645 |
| Jul 2, 2025 | 77.76 | 77.76 | 77.41 | 77.41 | 77.41 | -0.04% | 19 |
| Jul 1, 2025 | 77.05 | 77.44 | 76.69 | 77.44 | 77.44 | 0.51% | 19 |
| Jun 30, 2025 | 76.92 | 77.05 | 76.92 | 77.05 | 77.05 | 0.14% | 12 |
| Jun 27, 2025 | 76.71 | 76.94 | 76.71 | 76.94 | 76.94 | 0.60% | 12 |
| Jun 26, 2025 | 76.17 | 76.48 | 76.17 | 76.48 | 76.48 | -0.01% | 12 |
| Jun 25, 2025 | 77.13 | 77.13 | 76.49 | 76.49 | 76.49 | -0.74% | 12 |
| Jun 24, 2025 | 77.11 | 77.11 | 77.02 | 77.06 | 77.06 | 0.76% | 12 |
| Jun 23, 2025 | 76.48 | 76.78 | 76.48 | 76.48 | 76.48 | -0.27% | 12 |
| Jun 20, 2025 | 76.06 | 76.69 | 76.06 | 76.69 | 76.69 | 0.82% | 12 |
| Jun 19, 2025 | 76.49 | 76.49 | 76.07 | 76.07 | 76.07 | -0.48% | 12 |
| Jun 18, 2025 | 76.27 | 76.44 | 76.22 | 76.44 | 76.44 | - | 12 |
| Jun 17, 2025 | 76.12 | 76.44 | 75.98 | 76.44 | 76.44 | 0.20% | 12 |
| Jun 16, 2025 | 76.05 | 76.29 | 76.00 | 76.29 | 76.29 | 0.07% | 12 |
| Jun 13, 2025 | 75.73 | 76.39 | 75.73 | 76.24 | 76.24 | 0.07% | 12 |
| Jun 12, 2025 | 76.49 | 76.49 | 75.73 | 76.19 | 76.19 | -1.21% | 235 |
| Jun 11, 2025 | 77.30 | 77.30 | 77.12 | 77.12 | 77.12 | -0.12% | 166 |
| Jun 10, 2025 | 77.30 | 77.30 | 77.14 | 77.21 | 77.21 | 0.08% | 166 |
| Jun 9, 2025 | 77.20 | 77.30 | 77.15 | 77.15 | 77.15 | -0.17% | 15 |
| Jun 6, 2025 | 76.79 | 77.28 | 76.71 | 77.28 | 77.28 | 0.63% | 15 |
| Jun 5, 2025 | 76.75 | 76.82 | 76.67 | 76.80 | 76.80 | -0.12% | 15 |
| Jun 4, 2025 | 77.13 | 77.26 | 76.81 | 76.89 | 76.89 | 0.10% | 205 |
| Jun 3, 2025 | 75.94 | 76.81 | 75.94 | 76.81 | 76.81 | 1.56% | 22 |
| Jun 2, 2025 | 75.72 | 75.72 | 75.63 | 75.63 | 75.63 | -0.62% | 24 |
| May 30, 2025 | 76.15 | 76.26 | 76.10 | 76.10 | 76.10 | 0.38% | 24 |
| May 29, 2025 | 77.44 | 77.44 | 75.81 | 75.81 | 75.81 | -0.97% | 24 |
| May 28, 2025 | 76.79 | 76.80 | 76.55 | 76.55 | 76.55 | 0.04% | 24 |
| May 27, 2025 | 75.99 | 76.52 | 75.99 | 76.52 | 76.52 | 0.83% | 17 |
| May 26, 2025 | 75.67 | 75.91 | 75.67 | 75.89 | 75.89 | 0.88% | 17 |