First Trust US Large Cap Core AlphaDEX UCITS ETF (LON:FEXD)
London · Delayed Price · Currency is GBP · Price in GBX 7,451.00
+62.00 (0.84%)
Last updated: Sep 21, 2026, 3:48 PM GMT
LON:FEXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 0.17% | - |
| Sep 21, 2026 | 7,424.00 | 7,429.22 | 7,424.00 | 7,438.00 | 7,438.00 | 0.66% | 55 |
| Sep 18, 2026 | 7,389.00 | 7,389.00 | 7,389.00 | 7,389.00 | 7,389.00 | -0.62% | - |
| Sep 17, 2026 | 7,424.63 | 7,424.63 | 7,424.63 | 7,435.00 | 7,435.00 | 0.49% | 75 |
| Sep 16, 2026 | 7,393.15 | 7,393.15 | 7,392.80 | 7,398.50 | 7,398.50 | 0.63% | 377 |
| Sep 15, 2026 | 7,351.00 | 7,352.08 | 7,351.00 | 7,352.50 | 7,352.50 | -0.28% | 106 |
| Sep 14, 2026 | 7,390.08 | 7,375.10 | 7,375.10 | 7,373.50 | 7,373.50 | -0.36% | 114 |
| Sep 11, 2026 | 7,400.50 | 7,400.50 | 7,400.50 | 7,400.50 | 7,400.50 | 0.37% | - |
| Sep 10, 2026 | 7,401.00 | 7,401.00 | 7,401.00 | 7,373.00 | 7,373.00 | -0.60% | 319 |
| Sep 9, 2026 | 7,412.00 | 7,412.00 | 7,412.00 | 7,417.50 | 7,417.50 | -0.98% | 232 |
| Sep 8, 2026 | 7,488.35 | 7,499.16 | 7,488.35 | 7,491.00 | 7,491.00 | 0.15% | 93 |
| Sep 7, 2026 | 7,481.76 | 7,486.84 | 7,481.76 | 7,479.50 | 7,479.50 | -0.45% | 73 |
| Sep 4, 2026 | 7,505.14 | 7,501.00 | 7,498.00 | 7,513.50 | 7,513.50 | 0.16% | 2,202 |
| Sep 3, 2026 | 7,470.76 | 7,470.76 | 7,470.76 | 7,501.50 | 7,501.50 | 0.50% | 75 |
| Sep 2, 2026 | 7,464.00 | 7,464.00 | 7,464.00 | 7,464.00 | 7,464.00 | 0.30% | - |
| Sep 1, 2026 | 7,441.50 | 7,441.50 | 7,441.50 | 7,441.50 | 7,441.50 | -1.50% | - |
| Aug 28, 2026 | 7,555.00 | 7,555.00 | 7,555.00 | 7,555.00 | 7,555.00 | -0.07% | - |
| Aug 27, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.14% | - |
| Aug 26, 2026 | 7,521.53 | 7,579.72 | 7,521.53 | 7,570.50 | 7,570.50 | 0.62% | 935 |
| Aug 25, 2026 | 7,553.04 | 7,553.04 | 7,538.14 | 7,523.50 | 7,523.50 | 0.31% | 253 |
| Aug 24, 2026 | 7,525.00 | 7,528.69 | 7,518.00 | 7,500.50 | 7,500.50 | -0.60% | 468 |
| Aug 21, 2026 | 7,441.00 | 7,517.60 | 7,441.00 | 7,546.00 | 7,546.00 | -0.24% | 111 |
| Aug 20, 2026 | 7,575.00 | 7,575.00 | 7,547.00 | 7,564.00 | 7,564.00 | -0.70% | 3,278 |
| Aug 19, 2026 | 7,619.84 | 7,631.27 | 7,613.04 | 7,617.50 | 7,617.50 | -0.43% | 573 |
| Aug 18, 2026 | 7,697.36 | 7,692.00 | 7,651.03 | 7,650.50 | 7,650.50 | -0.93% | 526 |
| Aug 17, 2026 | 7,715.84 | 7,720.00 | 7,720.00 | 7,722.50 | 7,722.50 | -0.03% | 579 |
| Aug 14, 2026 | 7,741.60 | 7,741.60 | 7,722.23 | 7,724.50 | 7,724.50 | -0.09% | 489 |
| Aug 13, 2026 | 7,731.50 | 7,731.50 | 7,731.50 | 7,731.50 | 7,731.50 | 0.68% | - |
| Aug 12, 2026 | 7,665.20 | 7,665.20 | 7,665.20 | 7,679.50 | 7,679.50 | 0.62% | 24 |
| Aug 11, 2026 | 7,642.54 | 7,642.54 | 7,642.54 | 7,632.00 | 7,632.00 | 0.23% | 20 |
| Aug 10, 2026 | 7,626.15 | 7,626.88 | 7,604.85 | 7,614.50 | 7,614.50 | 0.03% | 1,419 |
| Aug 7, 2026 | 7,620.44 | 7,620.44 | 7,596.22 | 7,612.50 | 7,612.50 | 0.02% | 364 |
| Aug 6, 2026 | 7,628.23 | 7,628.23 | 7,628.23 | 7,611.00 | 7,611.00 | -0.01% | 23 |
| Aug 5, 2026 | 7,664.44 | 7,664.44 | 7,664.44 | 7,611.50 | 7,611.50 | 0.05% | 195 |
| Aug 4, 2026 | 7,555.35 | 7,555.35 | 7,544.52 | 7,608.00 | 7,608.00 | 1.26% | 617 |
| Aug 3, 2026 | 7,513.50 | 7,513.50 | 7,513.50 | 7,513.50 | 7,513.50 | 1.16% | 50 |
| Jul 31, 2026 | 7,500.52 | 7,503.38 | 7,417.43 | 7,427.00 | 7,427.00 | 0.60% | 1,111 |
| Jul 30, 2026 | 7,379.87 | 7,379.87 | 7,379.87 | 7,383.00 | 7,383.00 | -1.96% | 400 |
| Jul 29, 2026 | 7,592.00 | 7,592.00 | 7,592.00 | 7,530.50 | 7,530.50 | -0.56% | 385 |
| Jul 28, 2026 | 7,573.00 | 7,573.00 | 7,573.00 | 7,573.00 | 7,573.00 | 0.65% | - |
| Jul 27, 2026 | 7,520.94 | 7,520.94 | 7,520.94 | 7,524.00 | 7,524.00 | -0.35% | 1,057 |
| Jul 24, 2026 | 7,527.24 | 7,527.24 | 7,527.24 | 7,550.50 | 7,550.50 | 0.49% | 275 |
| Jul 23, 2026 | 7,518.00 | 7,518.00 | 7,518.00 | 7,514.00 | 7,514.00 | 0.07% | 124 |
| Jul 22, 2026 | 7,468.39 | 7,490.27 | 7,468.39 | 7,508.50 | 7,508.50 | 0.62% | 171 |
| Jul 21, 2026 | 7,334.00 | 7,420.79 | 7,334.00 | 7,462.00 | 7,462.00 | 0.59% | 1,556 |
| Jul 20, 2026 | 7,394.76 | 7,394.76 | 7,394.76 | 7,418.50 | 7,418.50 | -0.09% | 535 |
| Jul 17, 2026 | 7,402.00 | 7,402.00 | 7,402.00 | 7,425.50 | 7,425.50 | - | 57 |
| Jul 16, 2026 | 7,434.00 | 7,434.00 | 7,434.00 | 7,425.50 | 7,425.50 | 0.18% | 455 |
| Jul 15, 2026 | 7,486.80 | 7,486.80 | 7,486.80 | 7,412.50 | 7,412.50 | -1.30% | 846 |
| Jul 14, 2026 | 7,520.00 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | -0.23% | 500 |