Skip to main content
logo
First Trust US Large Cap Core AlphaDEX UCITS ETF (LON:FEXU)
London flag London · Delayed Price · Currency is GBP · Price in USD
112.33
+0.68 (0.61%)
Sep 22, 2026, 5:15 PM GMT

LON:FEXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026112.33112.33112.33112.33112.33-0.02%-
Sep 21, 2026112.35112.35112.35112.35112.350.63%-
Sep 18, 2026111.93111.93111.93111.65111.65-0.43%90
Sep 17, 2026112.13112.13112.13112.13112.13-0.25%-
Sep 16, 2026112.41112.41112.41112.41112.410.32%-
Sep 15, 2026112.05112.05112.05112.05112.05-0.21%-
Sep 14, 2026113.04113.04112.64112.29112.29-0.77%3,303
Sep 11, 2026113.16113.16113.16113.16113.160.42%-
Sep 10, 2026112.68112.68112.68112.68112.68-0.64%-
Sep 9, 2026113.41113.41113.41113.41113.41-1.04%-
Sep 8, 2026114.39114.39114.39114.61114.61-0.62%11,000
Sep 7, 2026115.32115.32115.32115.32115.320.50%47
Sep 4, 2026114.75114.75114.75114.75114.750.06%-
Sep 3, 2026114.16114.16114.16114.69114.690.83%360
Sep 2, 2026113.74113.74113.74113.74113.740.06%11
Sep 1, 2026113.68113.68113.68113.68113.68-1.78%-
Aug 28, 2026115.73115.73115.73115.73115.73-0.25%-
Aug 27, 2026116.02116.02116.02116.02116.02-0.10%-
Aug 26, 2026116.14116.14116.14116.14116.140.22%-
Aug 25, 2026115.88115.88115.88115.88115.880.35%-
Aug 24, 2026115.85115.85115.85115.47115.47-0.52%2,000
Aug 21, 2026116.07116.07116.07116.07116.07-0.31%-
Aug 20, 2026116.43116.43116.19116.43116.43-0.50%1,631
Aug 19, 2026117.02117.02117.02117.02117.02-0.01%-
Aug 18, 2026117.03117.03117.03117.03117.03-0.90%-
Aug 17, 2026118.34118.34118.34118.09118.090.01%1,500
Aug 14, 2026118.08118.08118.08118.08118.080.25%-
Aug 13, 2026117.79117.79117.79117.79117.790.57%-
Aug 12, 2026117.12117.12117.12117.12117.120.65%-
Aug 11, 2026116.37116.37116.37116.37116.370.18%-
Aug 10, 2026116.16116.16116.16116.16116.160.19%-
Aug 7, 2026115.94115.94115.94115.94115.940.26%98
Aug 6, 2026115.95115.95115.95115.65115.65-0.08%996
Aug 5, 2026115.67115.67115.67115.74115.740.22%450
Aug 4, 2026114.73115.49114.73115.49115.491.45%914
Aug 3, 2026113.84113.84113.84113.84113.840.90%-
Jul 31, 2026112.83112.83112.83112.83112.830.75%-
Jul 30, 2026111.99111.99111.99111.99111.99-0.87%-
Jul 29, 2026112.97112.97112.97112.97112.97-0.72%24
Jul 28, 2026113.79113.79113.79113.79113.790.73%-
Jul 27, 2026112.96112.96112.96112.96112.96-0.62%30
Jul 24, 2026113.66113.66113.66113.66113.660.63%2,383
Jul 23, 2026113.07113.07112.95112.95112.95-0.42%2,071
Jul 22, 2026113.43113.43113.43113.43113.430.61%-
Jul 21, 2026112.74112.74112.74112.74112.740.28%-
Jul 20, 2026112.43112.43112.43112.43112.43-0.23%-
Jul 17, 2026112.89112.89112.68112.68112.68-0.32%734
Jul 16, 2026113.05113.05113.05113.05113.050.13%-
Jul 15, 2026113.19113.19113.19112.90112.90-0.66%195
Jul 14, 2026113.23113.23113.23113.65113.65-0.07%650