FT US Large Cap Core Alphadex UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Feb 22, 2019 45.87 45.87 45.71 45.89 185
Feb 21, 2019 0.00 0.00 0.00 45.67 0
Feb 20, 2019 0.00 0.00 0.00 45.79 0
Feb 19, 2019 45.66 45.66 45.66 45.58 27
Feb 18, 2019 45.69 45.69 45.69 45.55 519
Feb 15, 2019 45.00 45.00 44.97 45.42 373
Feb 14, 2019 45.11 45.11 44.79 44.95 37,211
Feb 13, 2019 45.16 45.16 45.02 45.08 1,592
Feb 12, 2019 44.66 44.93 44.66 45.01 66
Feb 11, 2019 44.44 44.58 44.44 44.43 708
Feb 8, 2019 44.25 44.25 44.25 44.04 215
Feb 7, 2019 0.00 0.00 0.00 44.15 0
Feb 6, 2019 44.55 44.58 44.55 44.47 20
Feb 5, 2019 0.00 0.00 0.00 44.49 0
Feb 4, 2019 44.13 44.13 44.13 44.18 48
Feb 1, 2019 44.02 44.17 44.02 44.21 791
Jan 31, 2019 43.76 43.84 43.74 44.02 18,550
Jan 30, 2019 43.44 43.44 43.44 43.49 576
Jan 29, 2019 43.14 43.14 43.14 43.14 110
Jan 28, 2019 43.28 43.31 43.27 43.05 1,043
Jan 25, 2019 43.13 43.13 43.13 43.41 1,491
Jan 24, 2019 42.86 42.89 42.63 42.94 23,477
Jan 23, 2019 42.90 42.92 42.88 42.74 24,070
Jan 22, 2019 43.05 43.09 42.93 43.02 19,707
Jan 21, 2019 43.25 43.25 43.25 43.21 414
Jan 18, 2019 42.81 43.00 42.81 43.33 1,709
Jan 17, 2019 42.25 42.26 42.25 42.53 382
Jan 16, 2019 0.00 0.00 0.00 42.46 0
Jan 15, 2019 42.04 42.13 42.04 42.16 749
Jan 14, 2019 41.94 42.01 41.94 41.98 22
Jan 11, 2019 42.15 42.15 42.10 42.16 829
Jan 10, 2019 41.71 41.71 41.65 42.01 11,761
Jan 9, 2019 41.78 41.78 41.78 41.96 11,552
Jan 8, 2019 41.58 41.58 41.53 41.38 1,135
Jan 7, 2019 40.74 40.74 40.74 41.30 1,408
Jan 4, 2019 40.01 40.02 40.00 40.59 1,289
Jan 3, 2019 39.99 39.99 39.99 39.79 8
Jan 2, 2019 39.84 39.84 39.73 40.27 2,038
Jan 1, 2019 40.60 40.60 40.60 40.35 952
Dec 31, 2018 40.60 40.60 40.60 40.35 952
Dec 28, 2018 40.55 40.61 40.55 39.93 685
Dec 27, 2018 40.94 40.94 38.98 39.28 1,858
Dec 26, 2018 39.16 39.16 39.16 38.72 187
Dec 25, 2018 39.16 39.16 39.16 38.72 187
Dec 24, 2018 39.16 39.16 39.16 38.72 187
Dec 21, 2018 39.92 39.94 39.90 39.91 1,851
Dec 20, 2018 40.33 40.34 40.21 40.02 1,023
Dec 19, 2018 41.10 41.40 41.10 41.36 231
Dec 18, 2018 41.36 41.39 41.36 41.18 3,092
Dec 17, 2018 42.12 42.13 42.02 41.90 828
Showing 1 to 50 of 261