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
2023-12-29 66.75 66.75 66.58 66.66 0.0M
2023-12-28 66.47 66.47 66.33 66.43 0.0M
2023-12-27 66.73 66.73 66.26 66.26 0.0M
2023-12-22 66.34 66.57 66.23 66.57 0.0M
2023-12-21 66.36 66.36 66.11 66.23 0.0M
2023-12-20 66.99 67.02 66.98 66.98 0.0M
2023-12-19 66.78 66.80 66.76 66.80 0.0M
2023-12-18 66.73 66.92 66.73 66.80 0.0M
2023-12-15 66.77 67.01 66.77 66.94 0.0M
2023-12-14 66.59 66.59 66.38 66.48 0.0M
2023-12-13 65.98 65.98 65.75 65.75 0.0M
2023-12-12 65.87 65.87 65.74 65.77 0.0M
2023-12-11 65.47 65.94 65.31 65.94 0.0M
2023-12-08 64.87 65.25 64.87 65.25 0.0M
2023-12-07 64.62 64.76 64.62 64.76 0.0M
2023-12-06 64.75 64.84 64.75 64.84 0.0M
2023-12-05 64.83 64.83 64.69 64.74 0.0M
2023-12-04 64.73 64.81 64.73 64.81 0.0M
2023-12-01 63.79 64.46 63.79 64.46 0.0M
2023-11-30 63.01 63.40 63.01 63.40 0.0M
2023-11-29 62.66 63.00 62.66 63.00 0.0M
2023-11-28 62.81 62.81 62.73 62.78 0.0M
2023-11-27 62.87 62.95 62.75 62.95 0.0M
2023-11-24 63.05 63.12 63.03 63.03 0.0M
2023-11-23 63.03 63.10 62.98 63.10 0.0M
2023-11-22 62.81 63.54 62.81 63.25 0.0M
2023-11-21 62.62 62.76 62.62 62.65 0.0M
2023-11-20 62.59 62.63 62.56 62.63 0.0M
2023-11-17 62.83 62.83 62.70 62.70 0.0M
2023-11-16 62.85 62.85 62.41 62.41 0.0M
2023-11-15 62.67 63.02 62.67 63.02 0.0M
2023-11-14 61.84 62.77 61.74 62.77 0.0M
2023-11-13 61.71 61.88 61.71 61.88 0.0M
2023-11-10 61.42 61.55 61.25 61.55 0.0M
2023-11-09 61.57 61.81 61.47 61.63 0.0M
2023-11-08 61.71 61.87 61.54 61.54 0.0M
2023-11-07 61.41 61.86 61.41 61.86 0.0M
2023-11-06 61.88 61.88 61.46 61.46 0.0M
2023-11-03 61.57 61.98 61.43 61.98 0.0M
2023-11-02 60.39 61.29 60.39 61.29 0.0M
2023-11-01 59.94 60.34 59.94 60.34 0.0M
2023-10-31 59.17 59.86 59.17 59.86 0.0M
2023-10-30 59.41 59.41 59.03 59.03 0.0M
2023-10-27 59.82 59.82 59.32 59.32 0.0M
2023-10-26 59.58 60.12 59.57 60.12 0.0M
2023-10-25 60.03 60.25 59.94 59.94 0.0M
2023-10-24 59.51 60.16 59.51 60.16 0.0M
2023-10-23 60.27 60.27 59.81 60.05 0.0M
2023-10-20 61.00 61.00 60.39 60.39 0.0M
2023-10-19 62.10 62.10 61.85 61.85 0.0M
2023-10-18 62.86 62.89 62.58 62.58 0.0M
2023-10-17 62.81 63.10 62.48 63.10 0.0M
2023-10-16 62.42 62.84 62.40 62.84 0.0M
2023-10-13 62.49 62.64 62.49 62.51 0.0M
2023-10-12 62.93 63.09 62.76 62.76 0.0M
2023-10-11 62.59 62.77 62.47 62.47 0.0M
2023-10-10 62.32 62.98 62.32 62.89 0.0M
2023-10-09 61.40 61.98 61.37 61.98 0.0M
2023-10-06 61.08 61.25 61.08 61.25 0.0M
2023-10-05 61.30 61.30 60.89 60.89 0.0M
2023-10-04 61.09 61.19 60.96 60.96 0.0M
2023-10-03 62.19 62.19 61.28 61.28 0.0M
2023-10-02 62.49 62.49 62.24 62.24 0.0M
2023-09-29 62.49 62.71 62.49 62.63 0.0M
2023-09-28 62.45 62.55 62.26 62.55 0.0M
2023-09-27 62.02 62.37 62.02 62.37 0.0M
2023-09-26 62.38 62.38 62.05 62.05 0.0M
2023-09-25 62.20 62.49 62.05 62.49 0.0M
2023-09-22 62.14 62.34 62.14 62.34 0.0M
2023-09-21 63.14 63.14 62.50 62.50 0.0M
2023-09-20 63.36 63.54 63.36 63.54 0.0M
2023-09-19 63.53 63.53 63.19 63.19 0.0M
2023-09-18 63.78 63.78 63.61 63.61 0.0M
2023-09-15 64.43 64.43 63.76 63.76 0.0M
2023-09-14 63.27 64.00 63.27 64.00 0.0M
2023-09-13 63.40 63.40 63.35 63.35 0.0M
2023-09-12 63.46 63.57 63.46 63.57 0.0M
2023-09-11 63.48 63.56 63.39 63.39 0.0M
2023-09-08 63.37 63.55 63.31 63.55 0.0M
2023-09-07 63.37 63.46 63.35 63.35 0.0M
2023-09-06 63.49 63.49 63.35 63.39 0.0M
2023-09-05 63.73 64.11 63.73 63.88 0.0M
2023-09-04 63.89 63.89 63.68 63.72 0.0M
2023-09-01 63.30 63.84 63.30 63.84 0.0M
2023-08-31 63.10 63.44 63.10 63.44 0.0M
2023-08-30 63.02 63.02 62.84 62.88 0.0M
2023-08-29 62.62 62.84 62.62 62.84 0.0M
2023-08-28 62.18 62.54 62.18 62.54 0.0M
2023-08-25 61.97 62.15 61.97 62.15 0.0M
2023-08-24 62.41 62.41 62.08 62.08 0.0M
2023-08-23 61.85 62.04 61.85 62.01 0.0M
2023-08-22 61.52 61.95 61.52 61.87 0.0M
2023-08-21 61.72 61.79 61.47 61.47 0.0M
2023-08-18 61.64 61.68 61.55 61.68 0.0M
2023-08-17 62.21 62.21 61.99 61.99 0.0M
2023-08-16 62.24 62.38 62.16 62.38 0.0M
2023-08-15 63.10 63.10 62.44 62.44 0.0M
2023-08-14 63.01 63.18 63.01 63.02 0.0M
2023-08-11 62.75 62.86 62.70 62.86 0.0M
2023-08-10 63.02 63.02 62.91 63.00 0.0M
2023-08-09 63.35 63.35 62.90 62.90 0.0M
2023-08-08 63.35 63.35 62.79 62.79 0.0M
2023-08-07 63.24 63.24 63.10 63.21 0.0M
2023-08-04 63.71 63.71 63.23 63.23 0.0M
2023-08-03 63.89 63.89 63.44 63.53 0.0M
2023-08-02 64.01 64.14 63.91 63.95 0.0M
2023-08-01 64.52 64.52 64.30 64.30 0.0M
2023-07-31 63.96 64.16 63.96 64.16 0.0M
2023-07-28 64.03 64.03 63.87 64.03 0.0M
2023-07-27 63.71 64.31 63.43 64.31 0.0M
2023-07-26 63.73 63.73 63.58 63.62 0.0M
2023-07-25 63.52 63.91 63.52 63.91 0.0M
2023-07-24 62.90 63.43 62.90 63.43 0.0M
2023-07-21 62.96 63.20 62.96 63.20 0.0M
2023-07-20 62.66 62.87 62.66 62.87 0.0M
2023-07-19 62.48 62.78 62.43 62.78 0.0M
2023-07-18 61.65 62.35 61.65 62.35 0.0M
2023-07-17 61.38 61.79 61.36 61.79 0.0M
2023-07-14 61.95 62.00 61.52 61.52 0.0M
2023-07-13 62.07 62.07 61.91 62.04 0.0M
2023-07-12 62.43 62.56 62.31 62.31 0.0M
2023-07-11 61.90 62.28 61.90 62.28 0.0M
2023-07-10 61.33 61.82 61.33 61.82 0.0M
2023-07-07 61.60 61.78 61.60 61.78 0.0M
2023-07-06 62.21 62.21 61.43 61.43 0.0M
2023-07-05 62.52 62.54 62.36 62.54 0.0M
2023-07-04 62.57 62.63 62.57 62.63 0.0M
2023-07-03 62.35 62.63 62.33 62.63 0.0M
2023-06-30 62.03 62.38 62.03 62.14 0.0M
2023-06-29 61.39 61.75 61.39 61.75 0.0M
2023-06-28 61.20 61.33 60.88 61.33 0.0M
2023-06-27 60.66 60.84 60.39 60.84 0.0M
2023-06-26 60.36 60.52 60.15 60.52 0.0M
2023-06-23 60.34 60.58 60.34 60.43 0.0M
2023-06-22 60.42 60.42 60.18 60.32 0.0M
2023-06-21 60.88 60.88 60.72 60.72 0.0M
2023-06-20 61.31 61.31 60.84 60.84 0.0M
2023-06-19 61.40 61.45 61.30 61.30 0.0M
2023-06-16 61.46 61.50 61.38 61.50 0.0M
2023-06-15 61.46 61.46 61.19 61.24 0.0M
2023-06-14 61.85 61.86 61.70 61.70 0.0M
2023-06-13 61.36 61.78 61.10 61.78 0.0M
2023-06-12 61.11 61.11 60.87 61.09 0.0M
2023-06-09 60.72 60.83 60.72 60.83 0.0M
2023-06-08 61.20 61.20 60.62 60.62 0.0M
2023-06-07 60.86 61.23 60.70 61.23 0.0M
2023-06-06 60.13 60.79 60.13 60.79 0.0M
2023-06-05 60.57 60.68 60.34 60.34 0.0M
2023-06-02 59.00 60.22 59.00 60.22 0.0M
2023-06-01 58.98 58.98 58.88 58.90 0.0M
2023-05-31 59.24 59.43 58.69 58.69 0.0M
2023-05-30 59.58 59.58 59.17 59.17 0.0M
2023-05-29 59.43 59.54 59.38 59.54 0.0M
2023-05-26 58.74 59.15 58.68 59.15 0.0M
2023-05-25 58.70 58.70 58.37 58.37 0.0M
2023-05-24 58.88 58.88 58.46 58.46 0.0M
2023-05-23 59.33 59.62 59.33 59.62 0.0M
2023-05-22 59.15 59.43 59.15 59.43 0.0M
2023-05-19 59.66 59.82 59.14 59.14 0.0M
2023-05-18 58.81 59.38 58.81 59.38 0.0M
2023-05-17 57.86 58.40 57.86 58.40 0.0M
2023-05-16 58.31 58.36 58.04 58.04 0.0M
2023-05-15 58.40 58.44 58.31 58.31 0.0M
2023-05-12 57.98 58.28 57.98 58.13 0.0M
2023-05-11 58.40 58.40 57.85 57.85 0.0M
2023-05-10 58.11 58.11 57.90 57.90 0.0M
2023-05-09 58.00 58.14 57.90 58.14 0.0M
2023-05-08 57.84 57.98 57.84 57.87 0.0M
2023-05-05 57.01 57.77 57.01 57.77 0.0M
2023-05-04 57.40 57.40 56.99 56.99 0.0M
2023-05-03 58.13 58.13 57.82 57.82 0.0M
2023-05-02 59.07 59.10 57.68 57.68 0.0M
2023-04-28 58.30 58.65 58.30 58.65 0.0M
2023-04-27 57.50 57.76 57.50 57.76 0.0M
2023-04-26 58.05 58.05 57.60 57.82 0.0M
2023-04-25 58.87 58.97 58.76 58.76 0.0M
2023-04-24 59.11 59.19 59.11 59.14 0.0M
2023-04-21 59.63 59.63 59.29 59.29 0.0M
2023-04-20 59.76 59.76 59.57 59.58 0.0M
2023-04-19 59.81 59.86 59.65 59.65 0.0M
2023-04-18 59.96 59.98 59.76 59.92 0.0M
2023-04-17 59.52 59.75 59.52 59.75 0.0M
2023-04-14 59.07 59.33 59.07 59.31 0.0M
2023-04-13 59.28 59.28 58.81 58.81 0.0M
2023-04-12 59.73 59.88 59.20 59.40 0.0M
2023-04-11 59.64 59.84 59.52 59.84 0.0M
2023-04-06 59.01 59.13 58.76 58.76 0.0M
2023-04-05 58.87 58.87 58.75 58.75 0.0M
2023-04-04 59.94 60.07 58.79 58.79 0.0M
2023-04-03 60.13 60.13 59.78 59.78 0.0M
2023-03-31 58.90 59.56 58.90 59.56 0.0M
2023-03-30 59.03 59.15 58.88 58.88 0.0M
2023-03-29 58.62 58.63 58.50 58.63 0.0M
2023-03-28 58.23 58.23 57.87 58.03 0.0M
2023-03-27 58.16 58.28 58.00 58.00 0.0M
2023-03-24 57.23 57.41 56.93 57.37 0.0M
2023-03-23 57.37 57.46 57.23 57.46 0.0M
2023-03-22 58.82 58.82 58.52 58.52 0.0M
2023-03-21 58.55 58.72 58.55 58.72 0.0M
2023-03-20 57.56 58.20 57.56 58.20 0.0M
2023-03-17 58.97 58.97 57.97 57.97 0.0M
2023-03-16 58.64 58.65 58.21 58.65 0.0M
2023-03-15 58.81 58.81 58.23 58.23 0.0M
2023-03-14 58.57 59.32 58.15 59.32 0.0M
2023-03-13 59.74 59.74 58.26 58.26 0.0M
2023-03-10 60.49 60.83 59.70 60.62 0.0M
2023-03-09 62.62 62.70 62.26 62.26 0.0M
2023-03-08 62.73 62.78 62.62 62.62 0.0M
2023-03-07 62.90 63.24 62.82 62.82 0.0M
2023-03-06 63.46 63.53 63.26 63.26 0.0M
2023-03-03 62.79 63.29 62.79 63.29 0.0M
2023-03-02 61.76 62.31 61.76 62.31 0.0M
2023-03-01 62.26 62.26 61.95 61.95 0.0M
2023-02-28 62.52 62.84 62.52 62.70 0.0M
2023-02-27 63.12 63.13 62.95 62.95 0.0M
2023-02-24 63.06 63.06 62.63 62.63 0.0M
2023-02-23 62.83 62.91 62.65 62.65 0.0M
2023-02-22 62.60 62.79 62.53 62.79 0.0M
2023-02-21 63.35 63.41 62.75 62.75 0.0M
2023-02-20 63.54 63.55 63.41 63.41 0.0M
2023-02-17 63.87 63.93 63.49 63.49 0.0M
2023-02-16 64.68 64.68 64.31 64.31 0.0M
2023-02-15 63.94 64.37 63.94 64.37 0.0M
2023-02-14 64.22 64.25 63.79 63.79 0.0M
2023-02-13 63.78 64.10 63.78 64.10 0.0M
2023-02-10 63.08 63.76 63.08 63.76 0.0M
2023-02-09 64.12 64.19 63.77 63.77 0.0M
2023-02-08 64.11 64.11 63.81 63.81 0.0M
2023-02-07 63.87 63.87 63.80 63.80 0.0M
2023-02-06 63.62 63.85 63.50 63.85 0.0M
2023-02-03 63.73 64.03 63.46 64.03 0.0M
2023-02-02 62.80 63.92 62.73 63.92 0.0M
2023-02-01 62.85 62.85 62.51 62.51 0.0M
2023-01-31 62.43 62.53 62.21 62.53 0.0M
2023-01-30 62.31 62.59 62.04 62.59 0.0M
2023-01-27 62.54 62.75 62.54 62.75 0.0M
2023-01-26 61.99 62.23 61.99 62.23 0.0M
2023-01-25 61.76 61.76 61.17 61.38 0.0M
2023-01-24 61.95 61.95 61.90 61.90 0.0M
2023-01-23 61.07 62.06 61.07 62.06 0.0M
2023-01-20 60.66 60.99 60.50 60.99 0.0M
2023-01-19 61.07 61.07 60.49 60.50 0.0M
2023-01-18 62.02 62.16 61.82 61.82 0.0M
2023-01-17 62.04 62.28 61.83 62.28 0.0M
2023-01-16 62.20 62.38 62.13 62.13 0.0M
2023-01-13 62.03 62.13 62.02 62.02 0.0M
2023-01-12 62.30 62.32 62.03 62.03 0.0M
2023-01-11 61.79 62.00 61.79 62.00 0.0M
2023-01-10 61.31 61.44 61.21 61.32 0.0M
2023-01-09 61.72 61.96 61.72 61.96 0.0M
2023-01-06 61.20 61.89 61.20 61.89 0.0M
2023-01-05 60.89 61.12 60.79 61.01 0.0M
2023-01-04 60.56 61.18 60.44 61.18 0.0M
2023-01-03 60.98 61.36 60.60 60.60 0.0M
2023-01-02 60.78 61.42 60.51 61.42 0.0M