LSE - Delayed Quote USD

First Trust Emerging Markets AlphaDEX UCITS ETF Class A Accumulation (FEMU.L)

33.20 +0.46 (+1.39%)
At close: April 17 at 3:37 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 23, 2024 33.15 33.15 33.15 33.15 33.15 -
Apr 22, 2024 33.03 33.03 33.03 33.03 33.03 -
Apr 19, 2024 33.19 33.19 33.19 33.19 33.19 -
Apr 18, 2024 32.99 32.99 32.99 32.99 32.99 -
Apr 17, 2024 33.01 33.01 32.84 32.92 32.92 1,795
Apr 16, 2024 32.74 32.74 32.74 32.74 32.74 -
Apr 15, 2024 33.51 33.51 33.51 33.51 33.51 -
Apr 12, 2024 33.56 33.56 33.56 33.56 33.56 -
Apr 11, 2024 34.01 34.01 34.01 34.01 34.01 -
Apr 10, 2024 34.73 34.73 33.96 34.03 34.03 519
Apr 9, 2024 34.47 34.47 34.47 34.47 34.47 -
Apr 8, 2024 34.26 34.26 34.26 34.43 34.43 500
Apr 5, 2024 33.90 33.90 33.90 33.90 33.90 -
Apr 4, 2024 34.29 34.29 34.29 34.29 34.29 85
Apr 3, 2024 33.72 33.72 33.72 33.72 33.72 -
Apr 2, 2024 33.46 33.46 33.46 33.46 33.46 -
Mar 28, 2024 32.99 32.99 32.99 33.11 33.11 1
Mar 27, 2024 32.82 32.82 32.82 32.82 32.82 -
Mar 26, 2024 32.90 32.90 32.90 32.90 32.90 -
Mar 25, 2024 33.11 33.11 33.11 33.11 33.11 -
Mar 22, 2024 33.13 33.13 33.13 33.13 33.13 -
Mar 21, 2024 33.32 33.32 33.32 33.41 33.41 1,883
Mar 20, 2024 32.70 32.96 32.70 32.96 32.96 696
Mar 19, 2024 32.92 32.92 32.92 32.92 32.92 -
Mar 18, 2024 32.97 32.97 32.97 32.97 32.97 -
Mar 15, 2024 33.28 33.28 32.96 33.04 33.04 3,628
Mar 14, 2024 33.30 33.30 33.30 33.25 33.25 105
Mar 13, 2024 33.47 33.48 33.47 33.38 33.38 100
Mar 12, 2024 33.66 33.66 33.66 33.66 33.66 -
Mar 11, 2024 33.62 33.62 33.62 33.62 33.62 -
Mar 8, 2024 33.60 33.61 33.60 33.56 33.56 200
Mar 7, 2024 33.50 33.50 33.50 33.50 33.50 -
Mar 6, 2024 33.49 33.49 33.49 33.49 33.49 -
Mar 5, 2024 33.29 33.29 33.29 33.29 33.29 -
Mar 4, 2024 33.48 33.48 33.48 33.48 33.48 -
Mar 1, 2024 33.67 33.67 33.67 33.67 33.67 -
Feb 29, 2024 33.38 33.38 33.38 33.38 33.38 -
Feb 28, 2024 33.31 33.32 33.22 33.09 33.09 2,173
Feb 27, 2024 33.75 33.75 33.75 33.75 33.75 153
Feb 26, 2024 33.51 33.51 33.51 33.51 33.51 -
Feb 23, 2024 33.54 33.70 33.54 33.70 33.70 242
Feb 22, 2024 33.95 33.95 33.35 33.35 33.35 67
Feb 21, 2024 33.33 33.33 33.33 33.33 33.33 -
Feb 20, 2024 33.14 33.46 33.14 33.46 33.46 1,053
Feb 19, 2024 32.99 32.99 32.99 32.99 32.99 -
Feb 16, 2024 33.02 33.02 33.02 33.02 33.02 -
Feb 15, 2024 32.60 32.60 32.60 32.79 32.79 114
Feb 14, 2024 32.50 32.50 32.50 32.67 32.67 680
Feb 13, 2024 32.45 32.45 32.22 32.45 32.45 328
Feb 12, 2024 33.08 33.08 33.08 33.08 33.08 -
Feb 9, 2024 32.80 32.80 32.80 32.80 32.80 339
Feb 8, 2024 32.93 32.93 32.93 32.93 32.93 -
Feb 7, 2024 33.00 33.00 32.76 32.88 32.88 3,531
Feb 6, 2024 32.87 32.87 32.87 32.87 32.87 -
Feb 5, 2024 32.13 32.13 32.12 32.25 32.25 612
Feb 2, 2024 32.61 32.61 32.61 32.35 32.35 68
Feb 1, 2024 32.60 32.60 32.60 32.60 32.60 -
Jan 31, 2024 32.51 32.51 32.51 32.51 32.51 -
Jan 30, 2024 32.47 32.47 32.47 32.35 32.35 47
Jan 29, 2024 32.32 32.32 32.32 32.32 32.32 -
Jan 26, 2024 32.35 32.35 32.35 32.35 32.35 -
Jan 25, 2024 32.11 32.11 32.11 32.11 32.11 -
Jan 24, 2024 32.19 32.19 32.19 32.10 32.10 257
Jan 23, 2024 31.17 31.17 31.16 31.34 31.34 3,944
Jan 22, 2024 31.38 31.38 31.38 31.38 31.38 -
Jan 19, 2024 31.14 31.14 31.14 31.14 31.14 139
Jan 18, 2024 31.25 31.25 31.25 31.25 31.25 -
Jan 17, 2024 31.28 31.28 31.28 31.28 31.28 149
Jan 16, 2024 31.82 31.82 31.82 31.82 31.82 -
Jan 15, 2024 32.22 32.22 32.22 32.22 32.22 -
Jan 12, 2024 32.38 32.44 32.38 32.44 32.44 8
Jan 11, 2024 31.96 31.96 31.96 31.65 31.65 68
Jan 10, 2024 31.68 31.68 31.68 31.68 31.68 -
Jan 9, 2024 31.72 31.72 31.72 31.72 31.72 -
Jan 8, 2024 32.06 32.06 31.94 32.19 32.19 736
Jan 5, 2024 32.13 32.13 32.13 32.13 32.13 -
Jan 4, 2024 31.94 31.94 31.94 31.94 31.94 -
Jan 3, 2024 31.69 31.69 31.69 31.69 31.69 -
Jan 2, 2024 32.00 32.00 31.96 31.83 31.83 136
Dec 29, 2023 32.10 32.10 32.10 32.10 32.10 -
Dec 28, 2023 32.09 32.09 32.09 32.09 32.09 -
Dec 27, 2023 31.82 31.82 31.82 31.82 31.82 -
Dec 22, 2023 31.60 31.60 31.60 31.70 31.70 350
Dec 21, 2023 31.60 31.60 31.60 31.60 31.60 -
Dec 20, 2023 31.09 31.09 31.09 31.27 31.27 420
Dec 19, 2023 31.49 31.49 31.49 31.49 31.49 -
Dec 18, 2023 31.19 31.19 31.19 31.19 31.19 -
Dec 15, 2023 31.50 31.50 31.50 31.50 31.50 72
Dec 14, 2023 30.98 30.98 30.98 31.28 31.28 63
Dec 13, 2023 30.25 30.25 30.25 30.25 30.25 -
Dec 12, 2023 30.42 30.42 30.42 30.42 30.42 -
Dec 11, 2023 30.38 30.38 30.38 30.38 30.38 -
Dec 8, 2023 30.37 30.37 30.37 30.38 30.38 386
Dec 7, 2023 30.32 30.32 30.32 30.32 30.32 41
Dec 6, 2023 30.50 30.50 30.50 30.50 30.50 -
Dec 5, 2023 30.38 30.38 30.38 30.38 30.38 2,791
Dec 4, 2023 30.38 30.38 30.38 30.38 30.38 -
Dec 1, 2023 30.55 30.55 30.55 30.55 30.55 -
Nov 30, 2023 30.25 30.25 30.25 30.25 30.25 -
Nov 29, 2023 30.42 30.42 30.42 30.42 30.42 -
Nov 28, 2023 30.64 30.64 30.64 30.64 30.64 -
Nov 27, 2023 30.32 30.32 30.32 30.32 30.32 -
Nov 24, 2023 30.36 30.36 30.36 30.36 30.36 -
Nov 23, 2023 30.38 30.38 30.38 30.38 30.38 -
Nov 22, 2023 30.21 30.21 30.21 30.23 30.23 701
Nov 21, 2023 30.67 30.67 30.67 30.48 30.48 130
Nov 20, 2023 30.71 30.71 30.71 30.70 30.70 294
Nov 17, 2023 30.32 30.32 30.32 30.32 30.32 -
Nov 16, 2023 30.17 30.17 30.17 30.17 30.17 -
Nov 15, 2023 30.60 30.60 30.60 30.50 30.50 400
Nov 14, 2023 30.26 30.26 30.26 30.26 30.26 -
Nov 13, 2023 29.50 29.50 29.50 29.50 29.50 -
Nov 10, 2023 29.34 29.34 29.34 29.45 29.45 680
Nov 9, 2023 29.56 29.56 29.56 29.67 29.67 767
Nov 8, 2023 29.50 29.50 29.50 29.50 29.50 -
Nov 7, 2023 29.64 29.64 29.64 29.64 29.64 -
Nov 6, 2023 29.78 29.78 29.78 29.78 29.78 -
Nov 3, 2023 28.98 28.98 28.98 29.82 29.82 36
Nov 2, 2023 29.10 29.10 29.10 29.10 29.10 -
Nov 1, 2023 28.68 28.69 28.68 28.51 28.51 481
Oct 31, 2023 28.47 28.52 28.37 28.32 28.32 612
Oct 30, 2023 28.70 28.70 28.70 28.70 28.70 -
Oct 27, 2023 28.83 28.83 28.83 28.83 28.83 -
Oct 26, 2023 28.37 28.37 28.37 28.51 28.51 71
Oct 25, 2023 28.55 28.55 28.55 28.55 28.55 -
Oct 24, 2023 28.51 28.72 28.46 28.88 28.88 1,092
Oct 23, 2023 28.24 28.24 28.24 28.56 28.56 105
Oct 20, 2023 28.40 28.40 28.40 28.50 28.50 178
Oct 19, 2023 29.06 29.06 29.06 29.06 29.06 -
Oct 18, 2023 28.99 28.99 28.99 29.06 29.06 1,202
Oct 17, 2023 29.47 29.57 29.47 29.73 29.73 756
Oct 16, 2023 29.73 29.73 29.73 29.73 29.73 -
Oct 13, 2023 29.66 29.66 29.66 29.66 29.66 -
Oct 12, 2023 30.12 30.12 30.12 29.83 29.83 72
Oct 11, 2023 29.93 29.93 29.93 30.02 30.02 1,338
Oct 10, 2023 30.13 30.13 30.13 30.13 30.13 -
Oct 9, 2023 29.43 29.43 29.43 29.45 29.45 327
Oct 6, 2023 29.63 29.63 29.63 29.63 29.63 -
Oct 5, 2023 29.18 29.18 29.18 29.18 29.18 -
Oct 4, 2023 29.28 29.30 29.26 29.40 29.40 1,565
Oct 3, 2023 29.54 29.54 29.54 29.54 29.54 -
Oct 2, 2023 30.04 30.04 30.04 30.04 30.04 -
Sep 29, 2023 30.07 30.07 30.07 30.18 30.18 247
Sep 28, 2023 29.83 29.83 29.83 30.01 30.01 171
Sep 27, 2023 29.83 29.83 29.83 29.83 29.83 -
Sep 26, 2023 30.04 30.04 30.04 30.04 30.04 -
Sep 25, 2023 30.37 30.37 30.37 30.37 30.37 -
Sep 22, 2023 30.47 30.47 30.47 30.47 30.47 -
Sep 21, 2023 30.30 30.30 30.30 30.30 30.30 -
Sep 20, 2023 30.40 30.75 30.40 30.70 30.70 674
Sep 19, 2023 30.40 30.40 30.40 30.40 30.40 -
Sep 18, 2023 30.38 30.38 30.38 30.38 30.38 -
Sep 15, 2023 30.58 30.58 30.58 30.58 30.58 -
Sep 14, 2023 30.77 30.77 30.77 30.77 30.77 -
Sep 13, 2023 30.38 30.38 30.38 30.38 30.38 -
Sep 12, 2023 30.25 30.25 30.25 30.25 30.25 -
Sep 11, 2023 30.41 30.41 30.41 30.41 30.41 -
Sep 8, 2023 30.35 30.35 30.35 30.35 30.35 -
Sep 7, 2023 30.27 30.27 30.27 30.27 30.27 -
Sep 6, 2023 30.53 30.53 30.53 30.53 30.53 -
Sep 5, 2023 30.74 30.74 30.74 30.74 30.74 -
Sep 4, 2023 30.93 30.93 30.93 30.93 30.93 -
Sep 1, 2023 30.69 30.69 30.69 30.69 30.69 -
Aug 31, 2023 30.65 30.65 30.65 30.65 30.65 -
Aug 30, 2023 31.09 31.09 31.09 31.09 31.09 -
Aug 29, 2023 30.86 30.86 30.85 30.97 30.97 450
Aug 25, 2023 30.41 30.41 30.41 30.34 30.34 238
Aug 24, 2023 30.41 30.41 30.41 30.41 30.41 -
Aug 23, 2023 30.57 30.57 30.57 30.57 30.57 -
Aug 22, 2023 30.25 30.25 30.25 30.25 30.25 -
Aug 21, 2023 30.08 30.08 30.08 30.08 30.08 -
Aug 18, 2023 30.08 30.08 30.08 30.08 30.08 -
Aug 17, 2023 30.44 30.44 30.44 30.44 30.44 -
Aug 16, 2023 30.46 30.46 30.46 30.46 30.46 -
Aug 15, 2023 30.28 30.28 30.28 30.36 30.36 251
Aug 14, 2023 30.58 30.58 30.58 30.58 30.58 -
Aug 11, 2023 30.81 31.21 30.81 30.84 30.84 161
Aug 10, 2023 31.19 31.19 31.19 31.15 31.15 593
Aug 9, 2023 31.00 31.00 31.00 31.00 31.00 -
Aug 8, 2023 31.00 31.00 31.00 31.00 31.00 -
Aug 7, 2023 31.36 31.36 31.36 31.27 31.27 65
Aug 4, 2023 31.43 31.43 31.43 31.43 31.43 -
Aug 3, 2023 31.08 31.08 31.08 31.08 31.08 -
Aug 2, 2023 31.23 31.23 31.23 31.23 31.23 -
Aug 1, 2023 31.90 31.90 31.90 31.90 31.90 -
Jul 31, 2023 32.45 32.45 32.45 32.45 32.45 -
Jul 28, 2023 32.11 32.11 32.11 32.56 32.56 802
Jul 27, 2023 32.06 32.06 32.06 32.06 32.06 -
Jul 26, 2023 31.97 31.98 31.97 32.03 32.03 1,200
Jul 25, 2023 31.86 31.88 31.86 31.93 31.93 629
Jul 24, 2023 31.44 31.44 31.44 31.74 31.74 415
Jul 21, 2023 31.52 31.54 31.52 31.40 31.40 3,982
Jul 20, 2023 31.16 31.16 31.16 31.16 31.16 -
Jul 19, 2023 31.24 31.24 31.24 31.24 31.24 -
Jul 18, 2023 31.16 31.16 31.16 31.16 31.16 -
Jul 17, 2023 31.25 31.25 31.25 31.25 31.25 -
Jul 14, 2023 31.40 31.40 31.40 31.40 31.40 -
Jul 13, 2023 31.17 31.17 31.17 31.17 31.17 -
Jul 12, 2023 30.69 30.69 30.69 30.69 30.69 -
Jul 11, 2023 30.02 30.02 30.02 30.02 30.02 -
Jul 10, 2023 29.80 29.80 29.80 29.80 29.80 -
Jul 7, 2023 29.92 29.92 29.92 29.92 29.92 -
Jul 6, 2023 29.47 29.47 29.47 29.47 29.47 -
Jul 5, 2023 30.02 30.02 30.02 30.02 30.02 -
Jul 4, 2023 30.20 30.20 30.20 30.20 30.20 -
Jul 3, 2023 29.94 29.94 29.94 30.11 30.11 300
Jun 30, 2023 29.58 29.58 29.58 29.58 29.58 -
Jun 29, 2023 29.22 29.22 29.22 29.22 29.22 -
Jun 28, 2023 29.04 29.04 29.03 29.19 29.19 814
Jun 27, 2023 29.33 29.33 29.33 29.33 29.33 -
Jun 26, 2023 29.05 29.05 29.05 29.23 29.23 571
Jun 23, 2023 29.12 29.12 29.12 29.12 29.12 -
Jun 22, 2023 29.55 29.55 29.55 29.55 29.55 -
Jun 21, 2023 29.63 29.63 29.63 29.63 29.63 -
Jun 20, 2023 29.68 29.68 29.68 29.68 29.68 -
Jun 19, 2023 30.16 30.16 30.16 30.16 30.16 -
Jun 16, 2023 30.19 30.19 30.16 30.28 30.28 1,847
Jun 15, 2023 30.23 30.23 30.23 30.23 30.23 -
Jun 14, 2023 29.89 29.89 29.89 29.89 29.89 -
Jun 13, 2023 29.55 29.55 29.55 29.55 29.55 -
Jun 12, 2023 29.34 29.34 29.34 29.38 29.38 54
Jun 9, 2023 29.52 29.52 29.52 29.52 29.52 -
Jun 8, 2023 29.20 29.20 29.20 29.20 29.20 -
Jun 7, 2023 29.11 29.11 29.11 29.11 29.11 -
Jun 6, 2023 29.07 29.07 29.07 29.07 29.07 -
Jun 5, 2023 28.88 28.88 28.88 28.88 28.88 -
Jun 2, 2023 28.80 28.80 28.80 28.80 28.80 -
Jun 1, 2023 28.15 28.15 28.15 28.15 28.15 -
May 31, 2023 27.64 27.79 27.64 27.64 27.64 1,123
May 30, 2023 28.08 28.08 28.08 28.08 28.08 -
May 26, 2023 28.21 28.21 28.21 28.21 28.21 -
May 25, 2023 27.94 27.94 27.66 27.83 27.83 1,256
May 24, 2023 27.95 27.95 27.95 27.95 27.95 -
May 23, 2023 28.28 28.28 28.28 28.40 28.40 218
May 22, 2023 28.59 28.59 28.59 28.64 28.64 180
May 19, 2023 28.59 28.59 28.59 28.59 28.59 -
May 18, 2023 28.64 28.64 28.64 28.53 28.53 146
May 17, 2023 28.76 28.76 28.76 28.76 28.76 -
May 16, 2023 29.00 29.00 29.00 29.00 29.00 -
May 15, 2023 29.09 29.09 29.09 29.09 29.09 -
May 12, 2023 29.14 29.31 29.14 29.17 29.17 474
May 11, 2023 29.40 29.40 29.40 29.40 29.40 -
May 10, 2023 29.38 29.38 29.35 29.55 29.55 1,637
May 9, 2023 29.94 29.94 29.47 29.60 29.60 2,089
May 5, 2023 29.33 29.33 29.33 29.33 29.33 -
May 4, 2023 29.18 29.18 29.18 29.30 29.30 41
May 3, 2023 29.10 29.10 29.10 29.25 29.25 2,662
May 2, 2023 29.19 29.19 29.19 29.19 29.19 -
Apr 28, 2023 29.72 29.72 29.72 29.72 29.72 -
Apr 27, 2023 29.46 29.46 29.46 29.46 29.46 -
Apr 26, 2023 29.27 29.27 29.27 29.35 29.35 435
Apr 25, 2023 29.22 29.22 29.22 29.22 29.22 -
Apr 24, 2023 29.67 29.67 29.67 29.60 29.60 1,997

Related Tickers