First Trust US Large Cap Core AlphaDEX® UCITS ETF Class A USD (FEX)

FEX
🏛️ 德国 →
83.09
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 83.01 83.09 82.93 83.09 0.0M
2025-10-02 82.50 82.54 82.50 82.54 0.0M
2025-10-01 81.46 82.46 81.46 82.46 0.0M
2025-09-30 82.12 82.12 81.74 81.74 0.0M
2025-09-29 82.32 82.53 82.05 82.05 0.0M
2025-09-26 81.70 82.10 81.65 81.93 0.0M
2025-09-25 81.70 81.70 81.56 81.68 0.0M
2025-09-24 81.72 82.09 81.72 82.09 0.0M
2025-09-23 81.71 82.02 81.71 82.02 0.0M
2025-09-22 81.93 81.93 81.64 81.64 0.0M
2025-09-19 81.95 82.11 81.65 81.71 0.0M
2025-09-18 81.39 81.89 81.39 81.89 0.0M
2025-09-17 80.68 80.99 80.66 80.99 0.0M
2025-09-16 81.28 81.28 80.49 80.49 0.0M
2025-09-15 81.86 81.86 81.50 81.50 0.0M
2025-09-12 82.06 82.13 82.02 82.02 0.0M
2025-09-11 81.69 82.22 81.69 82.22 0.0M
2025-09-10 81.50 81.55 81.09 81.21 0.0M
2025-09-09 81.01 81.08 81.01 81.08 0.0M
2025-09-08 81.06 81.10 80.89 80.89 0.0M
2025-09-05 81.58 81.58 80.49 80.49 0.0M
2025-09-04 80.82 81.19 80.82 81.19 0.0M
2025-09-03 80.96 80.98 80.44 80.44 0.0M
2025-09-02 81.05 81.12 80.54 80.54 0.0M
2025-09-01 81.05 81.09 80.97 81.09 0.0M
2025-08-29 81.64 81.64 81.01 81.01 0.0M
2025-08-28 81.70 81.70 81.30 81.30 0.0M
2025-08-27 81.58 81.84 81.58 81.75 0.0M
2025-08-26 81.14 81.14 80.91 81.03 0.0M
2025-08-25 81.01 81.19 81.01 81.04 0.0M
2025-08-22 80.41 81.26 80.41 81.26 0.0M
2025-08-21 80.30 80.37 80.00 80.37 0.0M
2025-08-20 80.24 80.24 79.95 79.95 0.0M
2025-08-19 80.02 80.36 79.98 80.36 0.0M
2025-08-18 79.90 80.15 79.90 80.15 0.0M
2025-08-15 80.51 80.51 79.74 79.83 0.0M
2025-08-14 80.48 80.48 80.28 80.29 0.0M
2025-08-13 79.85 79.92 79.85 79.85 0.0M
2025-08-12 79.39 79.66 79.26 79.66 0.0M
2025-08-11 79.45 79.58 79.41 79.41 0.0M
2025-08-08 79.16 79.50 79.09 79.09 0.0M
2025-08-07 79.10 79.72 79.06 79.06 0.0M
2025-08-06 79.91 79.91 79.41 79.41 0.0M
2025-08-05 80.11 80.30 79.33 79.33 0.0M
2025-08-04 78.89 79.63 78.89 79.63 0.0M
2025-08-01 80.56 80.56 78.53 78.53 0.0M
2025-07-31 80.92 81.36 80.92 81.18 0.0M
2025-07-30 80.52 81.07 80.52 81.07 0.0M
2025-07-29 80.91 80.91 80.58 80.58 0.0M
2025-07-28 80.28 80.54 80.28 80.43 0.0M
2025-07-25 79.28 79.48 79.28 79.47 0.0M
2025-07-24 79.27 79.30 79.17 79.17 0.0M
2025-07-23 78.96 79.29 78.96 79.26 0.0M
2025-07-22 78.41 78.68 78.32 78.51 0.0M
2025-07-21 79.14 79.14 78.84 78.84 0.0M
2025-07-18 79.32 79.32 78.85 78.85 0.0M
2025-07-17 78.59 78.95 78.51 78.95 0.0M
2025-07-16 77.84 78.11 76.98 76.98 0.0M
2025-07-15 78.76 78.82 78.66 78.66 0.0M
2025-07-14 78.05 78.48 78.05 78.48 0.0M
2025-07-11 78.70 78.70 78.25 78.36 0.0M
2025-07-10 78.16 79.12 78.13 79.12 0.0M
2025-07-09 78.08 78.31 78.08 78.29 0.0M
2025-07-08 77.91 78.21 77.91 78.21 0.0M
2025-07-07 78.01 78.27 78.01 78.07 0.0M
2025-07-04 77.87 77.87 77.57 77.72 0.0M
2025-07-03 77.72 78.30 77.72 78.28 0.0M
2025-07-02 77.76 77.76 77.41 77.41 0.0M
2025-07-01 77.05 77.44 76.69 77.44 0.0M
2025-06-30 76.92 77.05 76.92 77.05 0.0M
2025-06-27 76.71 76.94 76.71 76.94 0.0M
2025-06-26 76.17 76.48 76.17 76.48 0.0M
2025-06-25 77.13 77.13 76.49 76.49 0.0M
2025-06-24 77.11 77.11 77.02 77.06 0.0M
2025-06-23 76.48 76.78 76.48 76.48 0.0M
2025-06-20 75.76 76.57 75.76 75.78 0.0M
2025-06-19 76.49 76.49 76.07 76.07 0.0M
2025-06-18 76.27 76.44 76.22 76.44 0.0M
2025-06-17 76.12 76.44 75.98 76.44 0.0M
2025-06-16 76.05 76.29 76.00 76.29 0.0M
2025-06-13 75.73 76.39 75.73 76.24 0.0M
2025-06-12 76.49 76.49 75.73 76.19 0.0M
2025-06-11 77.30 77.30 77.12 77.12 0.0M
2025-06-10 77.30 77.30 77.14 77.21 0.0M
2025-06-09 77.20 77.30 77.15 77.15 0.0M
2025-06-06 76.79 77.28 76.71 77.28 0.0M
2025-06-05 76.75 76.82 76.67 76.80 0.0M
2025-06-04 77.13 77.26 76.81 76.89 0.0M
2025-06-03 75.94 76.81 75.94 76.81 0.0M
2025-06-02 75.72 75.72 75.63 75.63 0.0M
2025-05-30 76.15 76.26 76.10 76.10 0.0M
2025-05-29 77.44 77.44 75.81 75.81 0.0M
2025-05-28 76.79 76.80 76.55 76.55 0.0M
2025-05-27 75.99 76.52 75.99 76.52 0.0M
2025-05-26 75.67 75.91 75.67 75.89 0.0M
2025-05-23 75.83 75.83 75.23 75.23 0.0M
2025-05-22 76.02 76.03 75.91 75.91 0.0M
2025-05-21 77.09 77.09 76.76 76.76 0.0M
2025-05-20 77.96 78.06 77.96 78.06 0.0M
2025-05-19 77.76 77.97 77.33 77.97 0.0M
2025-05-16 77.66 78.49 77.66 78.49 0.0M
2025-05-15 76.86 77.51 76.23 77.51 0.0M
2025-05-14 77.53 77.53 77.21 77.35 0.0M
2025-05-13 77.48 77.97 77.48 77.97 0.0M
2025-05-12 76.92 78.03 76.92 77.35 0.0M
2025-05-09 74.99 75.20 74.83 74.83 0.0M
2025-05-08 74.56 75.04 74.56 75.04 0.0M
2025-05-07 73.44 73.64 73.28 73.63 0.0M
2025-05-06 73.72 73.72 73.56 73.69 0.0M
2025-05-05 73.74 74.12 73.54 74.12 0.0M
2025-05-02 73.60 73.74 73.24 73.74 0.0M
2025-04-30 72.56 72.82 72.38 72.38 0.0M
2025-04-29 72.30 72.30 72.11 72.11 0.0M
2025-04-28 72.06 72.20 71.88 71.88 0.0M
2025-04-25 72.54 72.54 71.65 71.65 0.0M
2025-04-24 70.82 71.78 70.79 71.78 0.0M
2025-04-23 71.03 71.47 71.03 71.26 0.0M
2025-04-22 68.28 69.10 68.11 69.10 0.0M
2025-04-17 69.90 69.90 69.52 69.88 0.0M
2025-04-16 69.74 70.44 69.74 70.44 0.0M
2025-04-15 70.57 70.98 70.28 70.98 0.0M
2025-04-14 69.49 70.21 69.49 70.21 0.0M
2025-04-11 69.30 69.30 67.72 67.90 0.0M
2025-04-10 73.22 73.22 69.26 69.26 0.0M
2025-04-09 67.19 67.54 66.18 66.58 0.0M
2025-04-08 69.98 70.57 69.98 70.57 0.0M
2025-04-07 66.16 69.46 66.16 68.76 0.0M
2025-04-04 72.90 73.06 70.34 70.34 0.0M
2025-04-03 75.47 75.61 73.74 73.74 0.0M
2025-04-02 78.27 78.40 77.99 78.40 0.0M
2025-04-01 78.01 78.17 77.82 78.17 0.0M
2025-03-31 76.87 77.51 76.75 77.51 0.0M
2025-03-28 78.61 78.99 77.38 77.38 0.0M
2025-03-27 79.53 79.53 79.08 79.08 0.0M
2025-03-26 79.59 79.91 79.34 79.45 0.0M
2025-03-25 79.40 79.51 79.33 79.37 0.0M
2025-03-24 78.25 79.43 78.25 79.43 0.0M
2025-03-21 77.91 77.91 77.66 77.66 0.0M
2025-03-20 78.25 78.25 78.03 78.18 0.0M
2025-03-19 76.97 77.73 76.97 77.73 0.0M
2025-03-18 77.16 77.39 76.83 76.83 0.0M
2025-03-17 76.22 77.15 76.20 77.15 0.0M
2025-03-14 75.68 76.26 75.36 76.26 0.0M
2025-03-13 75.71 76.07 75.37 75.37 0.0M
2025-03-12 76.04 76.39 75.95 75.95 0.0M
2025-03-11 76.85 76.85 75.76 75.76 0.0M
2025-03-10 78.19 78.19 77.44 77.61 0.0M
2025-03-07 78.13 78.18 77.16 77.16 0.0M
2025-03-06 79.17 79.17 78.62 78.70 0.0M
2025-03-05 80.16 80.16 78.60 78.60 0.0M
2025-03-04 82.65 82.65 80.33 80.33 0.0M
2025-03-03 84.82 84.82 83.79 83.79 0.0M
2025-02-28 83.43 83.79 83.43 83.79 0.0M
2025-02-27 83.91 84.37 83.14 84.37 0.0M
2025-02-26 83.67 83.83 83.67 83.72 0.0M
2025-02-25 83.91 83.91 82.47 82.69 0.0M
2025-02-24 84.11 84.47 83.72 84.01 0.0M
2025-02-21 85.37 85.66 84.98 85.04 0.0M
2025-02-20 86.15 86.16 84.91 84.91 0.0M
2025-02-19 86.42 86.48 86.16 86.48 0.0M
2025-02-18 86.03 86.06 85.89 85.94 0.0M
2025-02-17 85.65 85.82 85.65 85.76 0.0M
2025-02-14 85.74 85.74 85.24 85.24 0.0M
2025-02-13 85.35 85.57 85.34 85.34 0.0M
2025-02-12 86.09 86.24 85.35 85.35 0.0M
2025-02-11 86.60 86.72 86.12 86.12 0.0M
2025-02-10 86.72 86.82 86.49 86.49 0.0M
2025-02-07 86.38 86.54 86.38 86.38 0.0M
2025-02-06 86.49 86.64 86.34 86.34 0.0M
2025-02-05 85.57 85.77 85.57 85.77 0.0M
2025-02-04 86.02 86.11 85.80 86.11 0.0M
2025-02-03 85.92 86.31 85.82 86.31 0.0M
2025-01-31 86.73 87.06 86.63 86.71 0.0M
2025-01-30 86.37 86.52 86.37 86.39 0.0M
2025-01-29 85.96 86.28 85.96 86.07 0.0M
2025-01-28 85.72 86.04 85.69 85.69 0.0M
2025-01-27 85.43 85.43 84.67 84.92 0.0M
2025-01-24 86.25 86.25 85.76 85.85 0.0M
2025-01-23 86.38 86.50 86.19 86.50 0.0M
2025-01-22 86.55 86.55 86.44 86.45 0.0M
2025-01-21 86.15 86.56 86.15 86.45 0.0M
2025-01-20 86.56 86.56 85.98 86.11 0.0M
2025-01-17 86.35 86.63 86.17 86.63 0.0M
2025-01-16 85.55 85.76 85.52 85.76 0.0M
2025-01-15 84.16 85.36 84.16 85.30 0.0M
2025-01-14 84.00 84.19 83.79 83.93 0.0M
2025-01-13 83.05 83.57 82.71 83.57 0.0M
2025-01-10 83.84 83.97 83.23 83.23 0.0M
2025-01-09 83.75 83.80 83.71 83.71 0.0M
2025-01-08 83.49 83.78 83.32 83.43 0.0M
2025-01-07 83.14 83.97 83.14 83.97 0.0M
2025-01-06 84.03 84.03 83.77 83.98 0.0M
2025-01-03 83.59 84.52 83.42 84.52 0.1M
2025-01-02 83.25 84.08 83.25 84.08 0.0M