First Trust US Large Cap Core AlphaDEX® UCITS ETF Class A USD

FEX
🏛️ germany →
83.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 64.94 65.03 64.84 64.95 0.0M
2021-12-29 64.98 64.98 64.71 64.71 0.0M
2021-12-28 64.73 64.88 64.73 64.83 0.0M
2021-12-27 63.94 64.40 63.94 64.40 0.0M
2021-12-23 63.58 64.10 63.58 64.10 0.0M
2021-12-22 63.35 63.42 63.28 63.42 0.0M
2021-12-21 62.39 62.87 62.39 62.87 0.0M
2021-12-20 62.44 62.47 61.46 61.46 0.0M
2021-12-17 63.36 63.44 63.29 63.44 0.0M
2021-12-16 63.98 64.18 63.89 63.97 0.0M
2021-12-15 63.12 63.18 62.88 62.88 0.0M
2021-12-14 63.67 63.67 62.99 62.99 0.0M
2021-12-13 64.03 64.05 63.36 63.36 0.0M
2021-12-10 63.59 63.89 63.47 63.47 0.0M
2021-12-09 63.91 63.95 63.85 63.95 0.0M
2021-12-08 64.05 64.23 63.71 63.71 0.0M
2021-12-07 63.04 64.29 63.04 64.29 0.0M
2021-12-06 62.57 62.84 62.47 62.69 0.0M
2021-12-03 62.77 62.77 62.10 62.10 0.0M
2021-12-02 61.61 62.11 61.51 62.11 0.0M
2021-12-01 62.38 63.06 62.38 63.06 0.0M
2021-11-30 63.04 63.10 62.89 62.89 0.0M
2021-11-29 64.22 64.22 63.98 64.00 0.0M
2021-11-26 63.62 63.76 63.23 63.23 0.0M
2021-11-25 65.23 65.32 65.23 65.26 0.0M
2021-11-24 64.62 65.10 64.62 65.10 0.0M
2021-11-23 64.39 64.56 64.33 64.33 0.0M
2021-11-22 64.58 65.25 64.58 65.05 0.0M
2021-11-19 64.83 64.83 64.57 64.57 0.0M
2021-11-18 64.77 64.80 64.55 64.55 0.0M
2021-11-17 65.22 65.22 64.82 64.82 0.0M
2021-11-16 64.51 65.08 64.51 65.08 0.0M
2021-11-15 64.13 64.40 64.13 64.40 0.0M
2021-11-12 63.77 64.05 63.77 64.05 0.0M
2021-11-11 63.47 63.66 63.47 63.66 0.0M
2021-11-10 63.26 63.53 63.22 63.53 0.0M
2021-11-09 63.01 63.21 63.01 63.16 0.0M
2021-11-08 63.06 63.09 63.06 63.09 0.0M
2021-11-05 62.96 63.35 62.96 63.09 0.0M
2021-11-04 62.85 63.08 62.85 62.85 0.0M
2021-11-03 62.47 62.47 62.41 62.42 0.0M
2021-11-02 62.21 62.50 62.21 62.50 0.0M
2021-11-01 62.18 62.31 62.18 62.22 0.0M
2021-10-29 61.38 62.15 61.38 62.15 0.0M
2021-10-28 61.21 61.30 61.21 61.21 0.0M
2021-10-27 62.01 62.01 61.59 61.59 0.0M
2021-10-26 62.31 62.48 62.31 62.35 0.0M
2021-10-25 61.84 62.28 61.84 62.28 0.0M
2021-10-22 61.65 61.77 61.65 61.68 0.0M
2021-10-21 61.29 61.34 61.29 61.31 0.0M
2021-10-20 60.91 61.34 60.91 61.34 0.0M
2021-10-19 60.67 60.96 60.67 60.96 0.0M
2021-10-18 60.62 60.75 60.55 60.75 0.0M
2021-10-15 60.53 60.73 60.53 60.73 0.0M
2021-10-14 59.69 60.28 59.69 60.28 0.0M
2021-10-13 59.28 59.31 59.20 59.20 0.0M
2021-10-12 58.67 59.48 58.67 59.48 0.0M
2021-10-11 59.23 59.79 59.23 59.79 0.0M
2021-10-08 59.77 59.77 59.59 59.59 0.0M
2021-10-07 59.33 59.99 59.33 59.99 0.0M
2021-10-06 58.53 58.53 58.39 58.44 0.0M
2021-10-05 58.16 58.91 58.08 58.91 0.0M
2021-10-04 58.41 58.41 57.87 57.87 0.0M
2021-10-01 57.92 58.41 57.92 58.41 0.0M
2021-09-30 59.48 59.48 58.97 58.97 0.0M
2021-09-29 58.83 59.11 58.83 59.11 0.0M
2021-09-28 59.63 59.63 58.65 58.65 0.0M
2021-09-27 59.94 59.94 59.72 59.79 0.0M
2021-09-24 59.50 59.60 59.44 59.60 0.0M
2021-09-23 59.19 59.67 59.19 59.67 0.0M
2021-09-22 58.58 58.97 58.57 58.97 0.0M
2021-09-21 58.63 58.76 58.49 58.49 0.0M
2021-09-20 58.82 58.82 58.24 58.24 0.0M
2021-09-17 59.64 59.64 59.34 59.34 0.0M
2021-09-16 59.44 59.58 59.44 59.47 0.0M
2021-09-15 58.91 59.10 58.82 59.10 0.0M
2021-09-14 59.19 59.31 59.03 59.03 0.0M
2021-09-13 59.64 59.67 59.15 59.15 0.0M
2021-09-10 59.59 59.68 59.35 59.35 0.0M
2021-09-09 59.37 59.72 59.27 59.72 0.0M
2021-09-08 59.67 59.75 59.59 59.59 0.0M
2021-09-07 60.10 60.10 59.75 59.75 0.0M
2021-09-06 60.08 60.20 60.08 60.20 0.0M
2021-09-03 60.17 60.19 59.98 59.98 0.0M
2021-09-02 59.88 60.14 59.88 60.14 0.0M
2021-09-01 60.27 60.27 59.80 59.80 0.0M
2021-08-31 60.20 60.20 60.00 60.19 0.0M
2021-08-30 60.24 60.42 60.24 60.40 0.0M
2021-08-27 59.97 60.27 59.97 60.27 0.0M
2021-08-26 60.18 60.19 60.02 60.02 0.0M
2021-08-25 60.03 60.24 60.00 60.24 0.0M
2021-08-24 59.95 59.98 59.87 59.87 0.0M
2021-08-23 59.60 59.81 59.60 59.81 0.0M
2021-08-20 58.96 59.50 58.87 59.50 0.0M
2021-08-19 58.88 59.03 58.67 59.03 0.0M
2021-08-18 59.74 59.74 59.74 59.74 0.0M
2021-08-17 59.66 59.68 59.58 59.68 0.0M
2021-08-16 59.62 59.68 59.62 59.67 0.0M
2021-08-13 60.04 60.04 59.73 59.73 0.0M
2021-08-12 59.94 60.02 59.85 59.85 0.0M
2021-08-11 59.82 59.87 59.77 59.77 0.0M
2021-08-10 59.53 59.96 59.53 59.96 0.0M
2021-08-09 59.13 59.42 59.13 59.42 0.0M
2021-08-06 58.84 59.25 58.84 59.25 0.0M
2021-08-05 58.50 58.70 58.50 58.70 0.0M
2021-08-04 58.45 58.56 58.45 58.56 0.0M
2021-08-03 58.09 58.25 58.09 58.25 0.0M
2021-08-02 58.16 58.20 58.08 58.20 0.0M
2021-07-30 57.72 58.09 57.72 58.09 0.0M
2021-07-29 58.05 58.22 58.04 58.22 0.0M
2021-07-28 58.03 58.12 58.03 58.05 0.0M
2021-07-27 58.18 58.20 57.68 57.68 0.0M
2021-07-26 58.05 58.20 58.05 58.20 0.0M
2021-07-23 57.97 58.28 57.97 58.28 0.0M
2021-07-22 57.75 57.77 57.59 57.59 0.0M
2021-07-21 57.41 57.56 57.41 57.56 0.0M
2021-07-20 56.51 57.24 56.43 57.24 0.0M
2021-07-19 56.74 56.74 56.15 56.15 0.0M
2021-07-16 57.23 57.39 57.16 57.16 0.0M
2021-07-15 57.04 57.24 56.94 57.24 0.0M
2021-07-14 57.40 57.48 57.20 57.20 0.0M
2021-07-13 57.71 57.84 57.71 57.73 0.0M
2021-07-12 57.54 57.67 57.42 57.67 0.0M
2021-07-09 56.98 57.43 56.98 57.43 0.0M
2021-07-08 57.28 57.28 56.64 56.89 0.0M
2021-07-07 57.46 57.59 57.46 57.59 0.0M
2021-07-06 57.49 57.70 57.20 57.20 0.0M
2021-07-05 57.55 57.69 57.55 57.69 0.0M
2021-07-02 57.70 57.72 57.61 57.61 0.0M
2021-07-01 57.46 57.49 57.33 57.49 0.0M
2021-06-30 57.14 57.29 57.14 57.29 0.0M
2021-06-29 56.92 57.18 56.92 57.18 0.0M
2021-06-28 56.93 56.93 56.81 56.81 0.0M
2021-06-25 56.45 56.75 56.45 56.75 0.0M
2021-06-24 56.29 56.53 56.29 56.47 0.0M
2021-06-23 56.34 56.34 56.10 56.12 0.0M
2021-06-22 56.17 56.32 56.17 56.32 0.0M
2021-06-21 55.19 55.91 55.19 55.91 0.0M
2021-06-18 56.21 56.21 55.66 55.66 0.0M
2021-06-17 55.95 56.37 55.95 56.14 0.0M
2021-06-16 55.80 55.84 55.80 55.83 0.0M
2021-06-15 56.05 56.05 55.67 55.67 0.0M
2021-06-14 56.22 56.22 55.78 55.78 0.0M
2021-06-11 55.61 56.02 55.61 56.02 0.0M
2021-06-10 55.67 55.71 55.67 55.71 0.0M
2021-06-09 55.89 55.89 55.80 55.80 0.0M
2021-06-08 55.85 55.86 55.60 55.60 0.0M
2021-06-07 55.85 55.87 55.65 55.65 0.0M
2021-06-04 55.74 55.77 55.65 55.65 0.0M
2021-06-03 55.44 55.71 55.13 55.71 0.0M
2021-06-02 55.26 55.48 55.20 55.36 0.0M
2021-06-01 55.08 55.49 55.08 55.13 0.0M
2021-05-31 55.24 55.24 54.95 54.95 0.0M
2021-05-28 55.37 55.52 55.22 55.22 0.0M
2021-05-27 54.72 55.10 54.62 55.10 0.0M
2021-05-26 54.54 54.72 54.54 54.72 0.0M
2021-05-25 54.76 54.76 54.51 54.51 0.0M
2021-05-21 54.27 54.65 54.27 54.65 0.0M
2021-05-20 53.71 54.19 53.53 54.19 0.0M
2021-05-19 53.54 53.54 53.19 53.19 0.0M
2021-05-18 54.64 54.64 54.30 54.30 0.0M
2021-05-17 54.59 54.64 54.43 54.43 0.0M
2021-05-14 54.27 54.53 54.18 54.53 0.0M
2021-05-13 53.23 53.97 53.23 53.97 0.0M
2021-05-12 54.35 54.39 54.03 54.03 0.0M
2021-05-11 54.84 54.84 54.17 54.17 0.0M
2021-05-10 55.38 55.49 55.38 55.49 0.0M
2021-05-07 55.24 55.26 55.24 55.24 0.0M
2021-05-06 55.17 55.17 54.85 54.85 0.0M
2021-05-05 55.35 55.60 55.32 55.36 0.0M
2021-05-04 55.10 55.30 54.69 54.69 0.0M
2021-05-03 55.27 55.34 55.10 55.10 0.0M
2021-04-30 55.03 55.13 54.97 55.13 0.0M
2021-04-29 55.10 55.17 54.97 54.97 0.0M
2021-04-28 55.34 55.34 55.07 55.07 0.0M
2021-04-27 55.29 55.29 55.21 55.25 0.0M
2021-04-26 54.85 55.21 54.81 55.21 0.0M
2021-04-23 54.49 54.86 54.48 54.86 0.0M
2021-04-22 54.74 55.01 54.73 55.01 0.0M
2021-04-21 54.27 54.52 54.27 54.52 0.0M
2021-04-20 54.61 54.61 54.00 54.00 0.0M
2021-04-19 55.15 55.15 54.63 54.63 0.0M
2021-04-16 55.11 55.21 55.11 55.21 0.0M
2021-04-15 54.84 55.04 54.81 55.04 0.0M
2021-04-14 54.68 54.94 54.68 54.94 0.0M
2021-04-13 54.93 54.93 54.71 54.71 0.0M
2021-04-12 54.70 54.71 54.70 54.71 0.0M
2021-04-09 54.65 54.72 54.64 54.64 0.0M
2021-04-08 54.64 54.64 54.44 54.44 0.0M
2021-04-07 54.63 54.63 54.32 54.32 0.0M
2021-04-06 54.64 54.75 54.60 54.75 0.0M
2021-04-01 54.09 54.22 54.07 54.22 0.0M
2021-03-31 53.66 53.96 53.66 53.96 0.0M
2021-03-30 53.52 53.65 53.44 53.65 0.0M
2021-03-29 53.52 53.70 53.27 53.27 0.0M
2021-03-26 53.13 53.29 53.10 53.29 0.0M
2021-03-25 52.40 52.67 52.15 52.67 0.0M
2021-03-24 52.66 52.90 52.66 52.90 0.0M
2021-03-23 52.87 52.93 52.86 52.93 0.0M
2021-03-22 52.68 52.79 52.64 52.79 0.0M
2021-03-19 52.71 53.00 52.71 53.00 0.0M
2021-03-18 53.12 53.30 52.93 53.30 0.0M
2021-03-17 53.29 53.29 52.96 52.96 0.0M
2021-03-16 53.57 53.59 53.40 53.40 0.0M
2021-03-15 53.11 53.12 53.09 53.12 0.0M
2021-03-12 52.64 52.70 52.64 52.66 0.0M
2021-03-11 52.40 52.83 52.28 52.83 0.0M
2021-03-10 51.76 52.39 51.76 52.39 0.0M
2021-03-09 51.61 52.11 51.61 52.11 0.0M
2021-03-08 51.09 52.01 51.09 52.01 0.0M
2021-03-05 50.03 50.26 49.67 49.67 0.0M
2021-03-04 50.59 50.59 50.48 50.48 0.0M
2021-03-03 51.58 51.73 51.22 51.22 0.0M
2021-03-02 51.79 51.88 51.45 51.45 0.0M
2021-03-01 50.93 51.76 50.93 51.76 0.0M
2021-02-26 50.22 50.66 50.22 50.66 0.0M
2021-02-25 51.48 51.48 50.84 50.84 0.0M
2021-02-24 50.86 51.43 50.86 51.43 0.0M
2021-02-23 51.21 51.21 50.64 50.64 0.0M
2021-02-22 51.46 51.46 51.30 51.30 0.0M
2021-02-19 51.47 51.91 51.47 51.91 0.0M
2021-02-18 51.91 51.91 51.51 51.51 0.0M
2021-02-17 52.05 52.15 51.62 51.62 0.0M
2021-02-16 52.21 52.21 52.03 52.03 0.0M
2021-02-15 52.20 52.24 52.20 52.24 0.0M
2021-02-12 51.55 51.87 51.55 51.87 0.0M
2021-02-11 51.46 51.63 51.46 51.63 0.0M
2021-02-10 51.46 51.52 51.29 51.29 0.0M
2021-02-09 51.32 51.32 51.22 51.25 0.0M
2021-02-08 51.10 51.27 51.10 51.27 0.0M
2021-02-05 51.03 51.16 51.02 51.02 0.0M
2021-02-04 50.03 50.76 50.03 50.76 0.0M
2021-02-03 50.18 50.18 49.94 49.94 0.0M
2021-02-02 49.23 50.12 49.23 50.12 0.0M
2021-02-01 48.35 48.69 48.35 48.69 0.0M
2021-01-29 48.31 48.47 48.28 48.28 0.0M
2021-01-28 48.37 48.96 48.37 48.96 0.0M
2021-01-27 49.20 49.20 48.95 48.96 0.0M
2021-01-26 49.76 49.97 49.58 49.58 0.0M
2021-01-25 49.78 49.78 49.66 49.66 0.0M
2021-01-22 49.74 49.74 49.55 49.67 0.0M
2021-01-21 50.52 50.52 50.14 50.14 0.0M
2021-01-20 49.90 50.22 49.90 50.22 0.0M
2021-01-19 50.17 50.17 49.89 49.89 0.0M
2021-01-18 49.80 50.01 49.80 50.01 0.0M
2021-01-15 49.78 49.86 49.70 49.70 0.0M
2021-01-14 49.95 50.10 49.90 50.10 0.0M
2021-01-13 49.77 49.79 49.77 49.79 0.0M
2021-01-12 49.53 49.86 49.53 49.86 0.0M
2021-01-11 49.07 49.52 49.07 49.52 0.0M
2021-01-08 49.11 49.11 48.98 48.99 0.0M
2021-01-07 48.12 48.68 48.08 48.68 0.0M
2021-01-06 47.02 47.99 47.02 47.99 0.0M
2021-01-05 46.55 46.85 46.55 46.85 0.0M
2021-01-04 47.46 47.46 46.65 46.65 0.0M