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
2022-12-30 60.34 60.34 60.10 60.10 0.0M
2022-12-29 60.02 60.55 60.02 60.53 0.0M
2022-12-28 60.84 60.93 60.31 60.31 0.0M
2022-12-27 60.98 60.98 60.29 60.70 0.0M
2022-12-23 60.37 60.74 60.29 60.74 0.0M
2022-12-22 61.05 61.05 60.13 60.25 0.0M
2022-12-21 60.31 61.14 60.31 61.14 0.0M
2022-12-20 59.55 60.12 59.55 60.12 0.0M
2022-12-19 60.49 60.67 60.45 60.45 0.0M
2022-12-16 60.95 60.95 60.22 60.44 0.0M
2022-12-15 62.03 62.03 60.82 61.05 0.0M
2022-12-14 62.93 63.01 62.85 63.01 0.0M
2022-12-13 62.94 63.22 62.94 63.16 0.0M
2022-12-12 62.08 62.42 62.08 62.42 0.0M
2022-12-09 62.50 62.65 62.49 62.57 0.0M
2022-12-08 62.50 62.66 62.50 62.66 0.0M
2022-12-07 62.81 62.81 62.34 62.61 0.0M
2022-12-06 63.30 63.49 62.68 62.68 0.0M
2022-12-05 64.12 64.42 63.64 63.64 0.0M
2022-12-02 64.43 64.43 64.26 64.42 0.0M
2022-12-01 65.37 65.37 64.86 64.86 0.0M
2022-11-30 64.21 64.42 63.71 64.42 0.0M
2022-11-29 64.16 64.17 63.75 63.91 0.0M
2022-11-28 64.48 64.48 63.57 64.18 0.0M
2022-11-25 64.65 64.97 64.65 64.90 0.0M
2022-11-24 64.48 64.75 64.48 64.65 0.0M
2022-11-23 64.93 65.25 64.88 64.88 0.0M
2022-11-22 63.98 64.98 63.84 64.98 0.0M
2022-11-21 64.15 64.42 64.08 64.08 0.0M
2022-11-18 63.27 63.92 63.27 63.74 0.0M
2022-11-17 63.77 63.77 63.03 63.03 0.0M
2022-11-16 64.39 64.39 63.68 63.68 0.0M
2022-11-15 64.06 64.62 64.05 64.62 0.0M
2022-11-14 64.53 64.79 64.53 64.79 0.0M
2022-11-11 65.50 65.50 64.34 64.34 0.0M
2022-11-10 63.22 64.79 63.22 64.79 0.0M
2022-11-09 64.04 64.04 63.73 63.73 0.0M
2022-11-08 63.96 64.42 63.96 64.42 0.0M
2022-11-07 63.76 64.25 63.71 63.89 0.0M
2022-11-04 64.36 64.50 63.47 63.47 0.0M
2022-11-03 64.19 64.45 63.79 64.45 0.0M
2022-11-02 65.10 65.10 64.75 64.75 0.0M
2022-11-01 64.83 65.20 64.83 65.20 0.0M
2022-10-31 64.55 64.78 64.39 64.78 0.0M
2022-10-28 62.85 64.05 62.85 63.93 0.0M
2022-10-27 62.78 63.55 62.78 63.55 0.0M
2022-10-26 62.67 63.16 62.67 63.16 0.0M
2022-10-25 62.64 62.65 62.35 62.65 0.0M
2022-10-24 62.08 62.46 62.08 62.28 0.0M
2022-10-21 60.96 61.47 60.93 61.47 0.0M
2022-10-20 61.48 61.64 61.48 61.55 0.0M
2022-10-19 61.81 62.16 61.64 61.64 0.0M
2022-10-18 61.64 61.96 61.24 61.24 0.0M
2022-10-17 60.87 61.14 60.87 61.14 0.0M
2022-10-14 61.89 62.16 60.81 60.81 0.0M
2022-10-13 60.45 60.84 60.45 60.84 0.0M
2022-10-12 60.88 61.02 60.63 60.63 0.0M
2022-10-11 60.42 60.87 60.42 60.87 0.0M
2022-10-10 60.94 61.26 60.94 61.13 0.0M
2022-10-07 61.88 62.13 61.23 61.23 0.0M
2022-10-06 61.96 62.27 61.82 62.25 0.0M
2022-10-05 61.47 61.77 61.47 61.77 0.0M
2022-10-04 60.99 61.58 60.99 61.58 0.0M
2022-10-03 59.24 60.45 59.24 60.45 0.0M
2022-09-30 60.13 60.13 60.09 60.12 0.0M
2022-09-29 61.17 61.17 59.72 59.72 0.0M
2022-09-28 60.62 61.27 60.62 61.27 0.0M
2022-09-27 60.94 61.29 60.82 60.82 0.0M
2022-09-26 61.00 61.02 60.92 61.02 0.0M
2022-09-23 61.54 61.54 60.72 60.72 0.0M
2022-09-22 61.94 61.95 61.70 61.70 0.0M
2022-09-21 62.75 63.40 62.75 63.40 0.0M
2022-09-20 63.12 63.12 62.22 62.22 0.0M
2022-09-19 62.54 62.59 62.17 62.59 0.0M
2022-09-16 62.92 62.94 62.32 62.32 0.0M
2022-09-15 63.98 63.98 63.63 63.63 0.0M
2022-09-14 64.03 64.03 63.78 63.78 0.0M
2022-09-13 65.44 65.52 64.57 64.57 0.0M
2022-09-12 64.53 65.40 64.53 65.40 0.0M
2022-09-09 64.26 65.02 64.26 64.99 0.0M
2022-09-08 63.82 64.73 63.82 64.73 0.0M
2022-09-07 63.36 63.77 63.36 63.77 0.0M
2022-09-06 63.71 64.09 63.71 63.77 0.0M
2022-09-05 64.21 64.21 63.83 63.92 0.0M
2022-09-02 63.81 64.31 63.64 64.31 0.0M
2022-09-01 63.23 63.58 63.16 63.58 0.0M
2022-08-31 64.34 64.34 63.65 63.65 0.0M
2022-08-30 65.18 65.18 64.17 64.17 0.0M
2022-08-29 65.34 65.34 64.75 65.06 0.0M
2022-08-26 67.48 67.48 66.09 66.09 0.0M
2022-08-25 66.85 66.99 66.76 66.99 0.0M
2022-08-24 66.28 66.56 66.28 66.56 0.0M
2022-08-23 66.41 66.53 66.30 66.30 0.0M
2022-08-22 66.78 66.78 66.50 66.78 0.0M
2022-08-19 67.03 67.03 66.87 66.87 0.0M
2022-08-18 66.40 66.95 66.40 66.95 0.0M
2022-08-17 67.06 67.06 66.39 66.39 0.0M
2022-08-16 66.76 67.02 66.75 67.01 0.0M
2022-08-15 66.12 66.30 66.09 66.30 0.0M
2022-08-12 65.01 65.72 65.01 65.72 0.0M
2022-08-11 64.65 64.96 64.56 64.96 0.0M
2022-08-10 63.80 64.28 63.80 64.28 0.0M
2022-08-09 64.15 64.15 63.82 63.82 0.0M
2022-08-08 64.14 64.33 64.08 64.33 0.0M
2022-08-05 63.49 63.77 63.38 63.77 0.0M
2022-08-04 63.98 64.12 63.65 63.70 0.0M
2022-08-03 63.63 64.03 63.63 64.03 0.0M
2022-08-02 63.31 63.72 63.17 63.72 0.0M
2022-08-01 63.59 63.59 63.42 63.42 0.0M
2022-07-29 63.12 63.55 63.12 63.55 0.0M
2022-07-28 62.59 63.15 62.59 63.15 0.0M
2022-07-27 62.27 62.40 62.07 62.36 0.0M
2022-07-26 61.66 62.27 61.66 62.10 0.0M
2022-07-25 61.64 61.95 61.64 61.95 0.0M
2022-07-22 61.81 62.15 61.81 61.84 0.0M
2022-07-21 61.64 61.64 61.59 61.63 0.0M
2022-07-20 61.29 61.73 61.24 61.73 0.0M
2022-07-19 60.20 60.96 60.05 60.96 0.0M
2022-07-18 60.94 60.97 60.83 60.83 0.0M
2022-07-15 59.90 60.67 59.90 60.67 0.0M
2022-07-14 60.41 60.41 59.41 59.41 0.0M
2022-07-13 60.95 60.95 60.09 60.09 0.0M
2022-07-12 60.90 61.27 60.68 61.27 0.0M
2022-07-11 60.55 60.95 60.55 60.95 0.0M
2022-07-08 60.82 61.05 60.82 61.03 0.0M
2022-07-07 60.03 60.96 60.03 60.96 0.0M
2022-07-06 59.57 59.77 59.47 59.47 0.0M
2022-07-05 59.06 59.42 58.37 58.37 0.0M
2022-07-04 58.65 58.79 58.64 58.79 0.0M
2022-07-01 57.45 58.45 57.45 58.45 0.0M
2022-06-30 57.93 58.09 57.93 58.04 0.0M
2022-06-29 58.49 58.49 58.39 58.42 0.0M
2022-06-28 59.19 59.32 59.17 59.17 0.0M
2022-06-27 58.77 58.98 58.77 58.96 0.0M
2022-06-24 57.52 58.67 57.52 58.67 0.0M
2022-06-23 56.76 57.60 56.76 57.12 0.0M
2022-06-22 56.85 57.10 56.74 57.10 0.0M
2022-06-21 56.90 57.25 56.90 57.25 0.0M
2022-06-20 56.40 56.77 56.40 56.77 0.0M
2022-06-17 56.78 56.95 56.41 56.41 0.0M
2022-06-16 58.58 58.58 56.59 56.59 0.0M
2022-06-15 58.55 59.03 58.50 59.03 0.0M
2022-06-14 59.33 59.33 58.80 58.89 0.0M
2022-06-13 59.92 59.92 59.15 59.15 0.0M
2022-06-10 61.76 61.86 60.71 60.71 0.0M
2022-06-09 62.82 62.85 62.42 62.42 0.0M
2022-06-08 63.40 63.40 63.12 63.12 0.0M
2022-06-07 62.70 62.97 62.55 62.97 0.0M
2022-06-06 62.83 63.11 62.83 63.09 0.0M
2022-06-03 62.97 63.09 62.57 62.57 0.0M
2022-06-02 62.68 62.76 62.51 62.51 0.0M
2022-06-01 63.33 63.33 62.44 62.44 0.0M
2022-05-31 63.18 63.34 62.81 62.87 0.0M
2022-05-30 63.66 63.66 63.42 63.42 0.0M
2022-05-27 61.99 63.01 61.99 63.01 0.0M
2022-05-26 61.11 61.98 61.11 61.98 0.0M
2022-05-25 60.67 60.79 60.35 60.79 0.0M
2022-05-24 59.89 60.18 59.20 59.20 0.0M
2022-05-23 60.80 60.80 60.55 60.77 0.0M
2022-05-20 60.57 60.79 59.95 59.95 0.0M
2022-05-19 60.98 60.98 59.98 60.24 0.0M
2022-05-18 63.07 63.07 61.72 61.72 0.0M
2022-05-17 62.56 62.94 62.56 62.79 0.0M
2022-05-16 62.30 62.39 62.30 62.37 0.0M
2022-05-13 61.69 62.67 61.69 62.67 0.0M
2022-05-12 60.32 61.18 60.32 61.18 0.0M
2022-05-11 61.14 61.76 61.14 61.76 0.0M
2022-05-10 61.51 61.51 60.64 60.64 0.0M
2022-05-09 62.48 62.48 61.40 61.40 0.0M
2022-05-06 63.55 63.55 62.67 62.67 0.0M
2022-05-05 64.80 64.80 63.69 63.69 0.0M
2022-05-04 63.73 63.87 63.17 63.17 0.0M
2022-05-03 63.02 63.80 62.75 63.80 0.0M
2022-05-02 62.74 62.85 62.61 62.61 0.0M
2022-04-29 64.42 64.42 64.00 64.00 0.0M
2022-04-28 64.05 64.48 63.73 63.73 0.0M
2022-04-27 63.07 63.76 63.07 63.76 0.0M
2022-04-26 63.60 63.74 63.26 63.26 0.0M
2022-04-25 62.84 62.91 62.54 62.54 0.0M
2022-04-22 64.82 64.82 63.99 63.99 0.0M
2022-04-21 65.57 65.84 65.57 65.77 0.0M
2022-04-20 65.27 65.82 65.27 65.82 0.0M
2022-04-19 64.77 65.30 64.65 65.30 0.0M
2022-04-14 64.25 65.01 64.25 65.01 0.0M
2022-04-13 64.42 64.52 64.31 64.31 0.0M
2022-04-12 63.81 64.74 63.81 64.74 0.0M
2022-04-11 64.34 64.42 64.26 64.26 0.0M
2022-04-08 64.40 64.74 64.39 64.74 0.0M
2022-04-07 63.62 63.87 63.41 63.41 0.0M
2022-04-06 64.16 64.16 63.50 63.50 0.0M
2022-04-05 64.20 64.44 64.10 64.40 0.0M
2022-04-04 63.89 64.05 63.89 64.00 0.0M
2022-04-01 63.74 63.91 63.66 63.66 0.0M
2022-03-31 63.87 64.19 63.87 64.19 0.0M
2022-03-30 64.47 64.47 64.08 64.08 0.0M
2022-03-29 64.55 64.55 64.31 64.31 0.0M
2022-03-28 64.51 64.51 64.13 64.13 0.0M
2022-03-25 63.88 64.12 63.88 64.12 0.0M
2022-03-24 63.46 63.69 63.46 63.61 0.0M
2022-03-23 63.75 63.76 63.48 63.48 0.0M
2022-03-22 63.48 63.65 63.47 63.65 0.0M
2022-03-21 62.86 63.13 62.86 63.08 0.0M
2022-03-18 62.34 62.52 62.28 62.52 0.0M
2022-03-17 61.84 61.86 61.50 61.86 0.0M
2022-03-16 61.46 61.75 61.46 61.75 0.0M
2022-03-15 59.90 60.81 59.90 60.81 0.0M
2022-03-14 60.97 61.06 60.29 60.29 0.0M
2022-03-11 61.04 61.61 61.04 61.20 0.0M
2022-03-10 60.58 60.58 60.20 60.20 0.0M
2022-03-09 60.43 60.70 60.43 60.70 0.0M
2022-03-08 60.53 61.14 60.53 60.55 0.0M
2022-03-07 61.98 62.25 61.64 61.82 0.0M
2022-03-04 62.14 62.14 61.78 61.78 0.0M
2022-03-03 61.99 62.00 61.89 61.89 0.0M
2022-03-02 60.54 61.72 60.54 61.72 0.0M
2022-03-01 61.18 61.29 60.65 60.65 0.0M
2022-02-28 60.65 61.11 60.56 61.11 0.0M
2022-02-25 59.27 60.58 59.27 60.58 0.0M
2022-02-24 58.11 58.79 58.11 58.79 0.0M
2022-02-23 59.77 59.77 59.35 59.35 0.0M
2022-02-22 59.71 60.17 59.71 59.80 0.0M
2022-02-21 60.34 60.34 59.71 59.71 0.0M
2022-02-18 60.52 60.60 60.14 60.14 0.0M
2022-02-17 61.56 61.56 60.65 60.65 0.0M
2022-02-16 61.07 61.09 60.82 60.99 0.0M
2022-02-15 60.68 61.37 60.68 61.24 0.0M
2022-02-14 61.20 61.20 60.80 60.85 0.0M
2022-02-11 61.47 61.61 61.39 61.61 0.0M
2022-02-10 62.30 62.38 62.02 62.02 0.0M
2022-02-09 61.67 62.16 61.67 62.16 0.0M
2022-02-08 60.99 61.33 60.85 61.33 0.0M
2022-02-07 60.77 61.03 60.70 60.87 0.0M
2022-02-04 61.00 61.03 60.06 60.44 0.0M
2022-02-03 62.16 62.19 61.30 61.30 0.0M
2022-02-02 61.82 61.98 61.81 61.84 0.0M
2022-02-01 61.28 61.67 61.14 61.56 0.0M
2022-01-31 60.81 61.04 60.66 61.04 0.0M
2022-01-28 60.11 60.11 59.51 59.96 0.0M
2022-01-27 59.64 61.07 59.64 61.07 0.0M
2022-01-26 60.12 60.80 60.12 60.73 0.0M
2022-01-25 59.92 60.35 59.43 59.43 0.0M
2022-01-24 60.30 60.42 58.81 58.81 0.0M
2022-01-21 60.94 61.07 60.65 60.90 0.0M
2022-01-20 61.78 62.53 61.78 62.53 0.0M
2022-01-19 62.14 62.96 61.99 61.99 0.0M
2022-01-18 62.85 62.85 62.51 62.51 0.0M
2022-01-17 62.96 63.19 62.96 63.14 0.0M
2022-01-14 62.76 62.81 62.52 62.52 0.0M
2022-01-13 63.35 63.37 63.21 63.37 0.0M
2022-01-12 63.78 63.88 63.35 63.35 0.0M
2022-01-11 63.30 63.62 63.18 63.18 0.0M
2022-01-10 63.50 63.50 62.61 62.61 0.0M
2022-01-07 63.88 63.88 63.46 63.46 0.0M
2022-01-06 63.67 63.75 63.67 63.75 0.0M
2022-01-05 64.84 64.84 64.72 64.72 0.0M
2022-01-04 64.81 64.97 64.81 64.90 0.0M
2022-01-03 64.86 65.01 64.39 64.39 0.0M