FT US Large Cap Core Alphadex UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Nov 20, 2018 43.43 43.43 42.78 43.00 3,230
Nov 19, 2018 44.51 44.56 44.05 43.99 6,464
Nov 16, 2018 44.32 44.32 44.24 44.30 9,371
Nov 15, 2018 43.87 43.87 43.68 43.88 870
Nov 14, 2018 44.44 44.44 44.44 44.16 633
Nov 13, 2018 44.67 44.68 44.55 44.67 1,077
Nov 12, 2018 45.14 45.15 44.94 44.48 55,478
Nov 9, 2018 45.38 45.38 45.38 45.15 489
Nov 8, 2018 45.66 45.66 45.50 45.62 393
Nov 7, 2018 45.44 45.44 45.32 45.34 3,705
Nov 6, 2018 44.66 44.67 44.66 44.77 2,290
Nov 5, 2018 44.32 44.32 44.32 44.43 104
Nov 2, 2018 45.08 45.08 44.84 44.39 666
Nov 1, 2018 0.00 0.00 0.00 44.38 0
Oct 31, 2018 43.90 44.05 43.74 44.04 1,712
Oct 30, 2018 43.02 43.02 43.02 43.20 124
Oct 29, 2018 43.19 43.55 43.19 43.21 3,126
Oct 26, 2018 42.85 42.99 42.85 42.76 1,820
Oct 25, 2018 43.50 43.50 43.23 43.60 3,092
Oct 24, 2018 44.26 44.39 43.91 43.82 3,229
Oct 23, 2018 44.32 44.32 43.68 44.02 5,023
Oct 22, 2018 45.07 45.07 44.85 44.93 1,360
Oct 19, 2018 45.31 45.52 45.31 45.37 11,905
Oct 18, 2018 45.81 45.81 45.81 45.49 792
Oct 17, 2018 45.96 46.03 45.85 45.52 2,214
Oct 16, 2018 45.08 45.08 45.08 45.59 246
Oct 15, 2018 44.79 44.79 44.79 45.26 64
Oct 12, 2018 45.18 45.18 45.18 45.04 1,350
Oct 11, 2018 45.04 45.06 44.91 46.31 357
Oct 10, 2018 47.07 47.07 47.07 46.31 755
Oct 9, 2018 47.03 47.17 47.03 47.21 1,016
Oct 8, 2018 47.31 47.76 47.31 47.14 487
Oct 5, 2018 47.76 47.76 47.65 47.50 9,340
Oct 4, 2018 47.90 48.03 47.76 47.83 3,129
Oct 3, 2018 48.07 48.07 48.07 48.22 1,857
Oct 2, 2018 48.16 48.21 48.16 48.08 4,545
Oct 1, 2018 48.31 48.52 48.02 48.33 17,338
Sep 28, 2018 48.14 48.28 48.02 48.28 19,529
Sep 27, 2018 0.00 0.00 0.00 48.22 0
Sep 26, 2018 48.32 48.34 48.32 48.32 735
Sep 25, 2018 48.52 48.53 48.52 48.40 3,540
Sep 24, 2018 48.46 48.58 48.38 48.34 5,746
Sep 21, 2018 48.77 48.77 48.77 48.71 1,804
Sep 20, 2018 48.44 48.46 48.41 48.49 3,729
Sep 19, 2018 48.44 48.45 48.38 48.34 10,286
Sep 18, 2018 48.18 48.18 48.18 48.38 92
Sep 17, 2018 48.53 48.53 48.47 48.31 4,954
Sep 14, 2018 48.27 48.27 48.27 48.48 36
Sep 13, 2018 48.22 48.22 48.22 48.26 900
Sep 12, 2018 48.00 48.11 48.00 48.09 446
Showing 1 to 50 of 261