FT US Large Cap Core Alphadex UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
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
Sep 11, 2018 47.97 48.15 47.77 47.97 1,289
Sep 10, 2018 48.04 48.17 47.87 47.98 5,252
Sep 7, 2018 47.88 47.89 47.70 47.90 1,174
Sep 6, 2018 47.93 47.93 47.93 47.87 494
Sep 5, 2018 48.15 48.15 48.15 47.96 1,675
Sep 4, 2018 48.24 48.24 48.17 48.11 1,445
Sep 3, 2018 48.38 48.38 48.38 48.29 1,029
Aug 31, 2018 48.24 48.24 48.24 48.13 446
Aug 30, 2018 48.45 48.45 48.38 48.17 3,955
Aug 29, 2018 0.00 0.00 0.00 48.43 0
Aug 28, 2018 48.18 48.18 48.18 48.22 19
Aug 27, 2018 47.68 0.00 0.00 47.82 0
Aug 24, 2018 47.68 47.68 47.68 47.82 486
Aug 23, 2018 0.00 0.00 0.00 47.50 0
Aug 22, 2018 47.60 47.60 47.60 47.64 630
Aug 21, 2018 47.55 47.60 47.45 47.64 2,640
Aug 20, 2018 47.45 47.45 47.40 47.37 325
Aug 17, 2018 47.19 47.19 47.19 47.11 335
Aug 16, 2018 46.83 47.02 46.83 47.16 1,320
Aug 15, 2018 0.00 0.00 0.00 46.62 0
Aug 14, 2018 47.23 47.23 47.04 47.15 3,437
Aug 13, 2018 46.95 46.97 46.95 46.95 53
Aug 10, 2018 47.00 47.00 46.99 47.12 919
Aug 9, 2018 47.37 47.37 47.24 47.40 5,509
Aug 8, 2018 47.45 47.45 47.30 47.25 8,003
Aug 7, 2018 47.22 47.31 47.22 47.37 8,799
Aug 6, 2018 46.94 0.00 0.00 47.06 0
Aug 3, 2018 46.94 46.95 46.94 46.81 1,861
Aug 2, 2018 46.30 46.32 46.30 46.54 4,420
Aug 1, 2018 46.72 46.75 46.72 46.68 2,114
Jul 31, 2018 46.72 46.72 46.72 46.74 1,718
Jul 30, 2018 46.80 46.90 46.80 46.73 700
Jul 27, 2018 47.25 47.39 47.18 47.05 2,134
Jul 26, 2018 47.27 47.29 47.21 47.30 20,489
Jul 25, 2018 46.74 46.74 46.74 46.76 277
Jul 24, 2018 0.00 0.00 0.00 46.85 0
Jul 23, 2018 46.67 46.79 46.67 46.74 1,003
Jul 20, 2018 46.87 46.87 46.71 46.89 7,700
Jul 19, 2018 46.91 46.91 46.91 46.92 1,484
Jul 18, 2018 46.89 46.90 46.89 46.92 4,095
Showing 1 to 50 of 261