First Trust US Large Cap Core AlphaDEX UCITS ETF (LON:FEXD)
London · Delayed Price · Currency is GBP · Price in GBX 7,683.50
+62.00 (0.81%)
At close: Jun 18, 2026
LON:FEXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7,663.18 | 7,678.52 | 7,663.18 | 7,683.50 | 7,683.50 | 0.81% | 468 |
| Jun 17, 2026 | 7,588.00 | 7,607.96 | 7,588.00 | 7,621.50 | 7,621.50 | 0.28% | 2,250 |
| Jun 16, 2026 | 7,640.00 | 7,640.00 | 7,622.76 | 7,600.00 | 7,600.00 | -0.05% | 82 |
| Jun 15, 2026 | 7,600.00 | 7,615.28 | 7,596.28 | 7,603.50 | 7,603.50 | 0.70% | 1,406 |
| Jun 12, 2026 | 7,535.00 | 7,535.00 | 7,522.62 | 7,550.50 | 7,550.50 | 1.96% | 358 |
| Jun 11, 2026 | 7,371.41 | 7,371.41 | 7,346.81 | 7,405.00 | 7,405.00 | 0.81% | 581 |
| Jun 10, 2026 | 7,345.50 | 7,345.50 | 7,345.50 | 7,345.50 | 7,345.50 | 0.31% | - |
| Jun 9, 2026 | 7,431.72 | 7,431.72 | 7,405.36 | 7,323.00 | 7,323.00 | -1.52% | 254 |
| Jun 8, 2026 | 7,428.91 | 7,446.32 | 7,428.91 | 7,436.00 | 7,436.00 | -0.24% | 248 |
| Jun 5, 2026 | 7,454.00 | 7,454.00 | 7,454.00 | 7,454.00 | 7,454.00 | -0.21% | - |
| Jun 4, 2026 | 7,433.70 | 7,468.00 | 7,468.00 | 7,470.00 | 7,470.00 | -0.11% | 508 |
| Jun 3, 2026 | 7,463.00 | 7,487.35 | 7,463.00 | 7,478.00 | 7,478.00 | 0.54% | 2,276 |
| Jun 2, 2026 | 7,381.04 | 7,381.04 | 7,381.04 | 7,438.00 | 7,438.00 | 1.14% | 33 |
| Jun 1, 2026 | 7,375.76 | 7,375.76 | 7,375.76 | 7,354.50 | 7,354.50 | 0.38% | 125 |
| May 29, 2026 | 7,423.68 | 7,428.48 | 7,423.68 | 7,326.50 | 7,326.50 | -0.87% | 898 |
| May 28, 2026 | 7,358.96 | 7,358.96 | 7,358.96 | 7,390.50 | 7,390.50 | 0.16% | 65 |
| May 27, 2026 | 7,405.47 | 7,405.47 | 7,405.47 | 7,379.00 | 7,379.00 | 0.22% | 151 |
| May 26, 2026 | 7,336.12 | 7,375.98 | 7,336.12 | 7,363.00 | 7,363.00 | 1.16% | 218 |
| May 22, 2026 | 7,250.99 | 7,250.99 | 7,250.99 | 7,278.50 | 7,278.50 | 1.04% | 50 |
| May 21, 2026 | 7,162.00 | 7,162.00 | 7,162.00 | 7,203.50 | 7,203.50 | 0.55% | 6 |
| May 20, 2026 | 7,099.34 | 7,115.74 | 7,099.34 | 7,164.00 | 7,164.00 | 1.49% | 296 |
| May 19, 2026 | 7,041.76 | 7,059.00 | 7,059.00 | 7,059.00 | 7,059.00 | -0.74% | 291 |
| May 18, 2026 | 7,131.76 | 7,145.00 | 7,131.76 | 7,111.50 | 7,111.50 | -1.30% | 2,022 |
| May 15, 2026 | 7,188.10 | 7,188.10 | 7,188.10 | 7,205.50 | 7,205.50 | -0.30% | 21 |
| May 14, 2026 | 7,169.68 | 7,169.68 | 7,169.68 | 7,227.50 | 7,227.50 | 1.02% | 89 |
| May 13, 2026 | 7,168.86 | 7,182.16 | 7,182.16 | 7,154.50 | 7,154.50 | 0.90% | 2,017 |
| May 12, 2026 | 7,153.00 | 7,169.88 | 7,140.04 | 7,090.50 | 7,090.50 | -0.43% | 1,997 |
| May 11, 2026 | 7,121.00 | 7,121.00 | 7,121.00 | 7,121.00 | 7,121.00 | 0.49% | - |
| May 8, 2026 | 7,086.50 | 7,086.50 | 7,086.50 | 7,086.50 | 7,086.50 | -0.11% | - |
| May 7, 2026 | 7,090.00 | 7,172.85 | 7,090.00 | 7,094.00 | 7,094.00 | -1.12% | 1,252 |
| May 6, 2026 | 7,129.05 | 7,171.19 | 7,117.26 | 7,174.00 | 7,174.00 | 1.11% | 1,040 |
| May 5, 2026 | 7,064.71 | 7,096.96 | 7,064.71 | 7,095.50 | 7,095.50 | 0.50% | 903 |
| May 1, 2026 | 7,060.50 | 7,060.50 | 7,060.50 | 7,060.50 | 7,060.50 | 0.16% | - |
| Apr 30, 2026 | 7,031.21 | 7,031.21 | 7,031.21 | 7,049.00 | 7,049.00 | 0.77% | 27 |
| Apr 29, 2026 | 7,018.67 | 7,018.67 | 7,018.67 | 6,995.00 | 6,995.00 | 0.11% | 383 |
| Apr 28, 2026 | 7,057.39 | 7,057.39 | 7,057.39 | 6,987.50 | 6,987.50 | -0.55% | 19 |
| Apr 27, 2026 | 7,037.00 | 7,038.25 | 7,019.76 | 7,026.00 | 7,026.00 | -0.56% | 697 |
| Apr 24, 2026 | 7,093.70 | 7,114.73 | 7,088.13 | 7,065.50 | 7,065.50 | -0.60% | 1,906 |
| Apr 23, 2026 | 7,034.40 | 7,068.83 | 7,034.40 | 7,108.00 | 7,108.00 | 0.71% | 106 |
| Apr 22, 2026 | 7,080.37 | 7,105.90 | 7,080.37 | 7,058.00 | 7,058.00 | -0.21% | 390 |
| Apr 21, 2026 | 7,086.00 | 7,118.76 | 7,086.00 | 7,072.50 | 7,072.50 | -0.17% | 137 |
| Apr 20, 2026 | 7,042.64 | 7,066.50 | 7,042.64 | 7,084.50 | 7,084.50 | 0.57% | 997 |
| Apr 17, 2026 | 7,044.00 | 7,044.00 | 7,044.00 | 7,044.00 | 7,044.00 | 1.22% | - |
| Apr 16, 2026 | 6,948.00 | 6,967.55 | 6,924.27 | 6,959.00 | 6,959.00 | 0.67% | 1,552 |
| Apr 15, 2026 | 6,908.00 | 6,908.00 | 6,908.00 | 6,913.00 | 6,913.00 | -0.62% | 160 |
| Apr 14, 2026 | 6,922.17 | 6,950.30 | 6,921.69 | 6,956.00 | 6,956.00 | 0.74% | 1,329 |
| Apr 13, 2026 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | -0.35% | - |
| Apr 10, 2026 | 6,916.00 | 6,956.36 | 6,916.00 | 6,929.00 | 6,929.00 | 0.04% | 1,563 |
| Apr 9, 2026 | 6,916.00 | 6,930.92 | 6,891.68 | 6,926.00 | 6,926.00 | 0.75% | 1,855 |
| Apr 8, 2026 | 6,875.90 | 6,875.90 | 6,861.16 | 6,874.50 | 6,874.50 | 0.70% | 1,111 |