LSE - Delayed Quote USD

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

36.10
+1.45
+(4.20%)
As of May 14 at 4:35:21 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.000.000.0036.1036.102,842
May 13, 202535.3835.3835.3835.3835.38-
May 12, 202535.1335.1335.1335.1335.13-
May 9, 202534.7734.7734.7734.8534.8587
May 8, 202534.5134.5134.5134.6534.65288
May 7, 202534.4934.4934.4934.4934.49-
May 6, 202534.7234.7234.7234.7234.72-
May 2, 202534.4234.4234.4234.4234.42-
May 1, 202534.1934.1934.1933.9233.927
Apr 30, 202533.7833.7833.7833.7833.78-
Apr 29, 202534.0134.0134.0134.0134.01-
Apr 28, 202533.8833.8833.8833.8833.88-
Apr 25, 202533.9733.9733.9733.7833.7857
Apr 24, 202533.9434.0033.9433.9033.90513
Apr 23, 202533.7433.7433.7433.7433.74-
Apr 22, 202533.4633.4733.4633.3733.37440
Apr 17, 202532.7832.7832.7832.7832.78-
Apr 16, 202532.8732.8732.8732.7832.78304
Apr 15, 202532.9732.9732.9732.9732.97-
Apr 14, 202532.8832.8832.8432.9532.95934
Apr 11, 202532.2732.2732.2731.8331.831
Apr 10, 202531.4431.4431.4331.4831.481,672
Apr 9, 202530.4230.4230.4230.2530.25975
Apr 8, 202530.6930.6930.6930.6930.69-
Apr 7, 202530.8030.8030.0830.1430.14710
Apr 4, 202533.1133.6833.1132.5432.544,500
Apr 3, 202534.1234.1234.1234.1234.12-
Apr 2, 202534.4634.4634.4634.4634.46-
Apr 1, 202534.5334.5334.5334.5334.53-
Mar 31, 202534.2834.2834.2834.2834.28-
Mar 28, 202534.5234.5234.5234.5234.52-
Mar 27, 202534.9634.9634.9635.0735.07279
Mar 26, 202534.6434.9234.6434.8034.80714
Mar 25, 202534.9134.9134.6434.7734.77278
Mar 24, 202534.7434.7434.7434.7434.74-
Mar 21, 202534.5934.5934.5934.5934.59-
Mar 20, 202535.1935.1935.1935.1935.19-
Mar 19, 202535.4935.4935.4935.4935.49-
Mar 18, 202535.9435.9435.9435.9435.94-
Mar 17, 202535.7635.7635.7635.7635.76-
Mar 14, 202535.1735.1735.1735.1735.17-
Mar 13, 202534.5634.5634.5634.5634.56-
Mar 12, 202534.2334.2334.2334.4334.43244
Mar 11, 202534.2334.2334.2334.2334.23-
Mar 10, 202534.1334.1334.1334.1334.13-
Mar 7, 202534.9234.9234.9234.9234.92384
Mar 6, 202534.7134.7134.7134.7134.71-
Mar 5, 202534.2634.2634.2634.2634.26-
Mar 4, 202533.2433.2433.2433.2433.24-
Mar 3, 202534.1134.1134.1134.1134.1134
Feb 28, 202533.5733.5733.5733.4333.431
Feb 27, 202534.1234.1234.1234.2934.294
Feb 26, 202534.4934.4934.4934.4934.49-
Feb 25, 202533.9933.9933.9933.9933.99-
Feb 24, 202533.9733.9733.9733.9733.97-
Feb 21, 202534.4234.4234.4234.4234.42-
Feb 20, 202534.3134.3134.2934.4334.43845
Feb 19, 202534.2734.2734.0234.2834.281,106
Feb 18, 202534.3934.3934.3934.3934.39-
Feb 17, 202534.2834.2834.2834.2834.28-
Feb 14, 202534.0534.0534.0534.1934.19101
Feb 13, 202533.5333.5333.5333.8333.83500
Feb 12, 202533.8533.8533.8533.8533.85-
Feb 11, 202533.7833.7833.7833.7833.78-
Feb 10, 202533.9133.9133.9133.9133.91-
Feb 7, 202533.7633.7633.7633.7633.76-
Feb 6, 202533.5433.5433.5433.5433.54-
Feb 5, 202533.4033.4033.4033.4033.40-
Feb 4, 202533.3933.3933.3933.4633.461
Feb 3, 202533.0333.0333.0333.0333.03-
Jan 31, 202533.3733.3733.3733.3733.37-
Jan 30, 202533.4233.4233.4233.4233.42-
Jan 29, 202533.3133.3133.3133.3133.31-
Jan 28, 202532.6432.6432.6432.6432.64153
Jan 27, 202532.9732.9732.9732.9732.97-
Jan 24, 202533.3233.3233.3233.3233.32-
Jan 23, 202533.0833.0833.0833.0833.08-
Jan 22, 202533.1433.1433.1433.1433.14-
Jan 21, 202533.2233.2233.2233.2233.22-
Jan 20, 202533.4033.4033.4033.4033.40-
Jan 17, 202533.1633.1633.1633.1633.16-
Jan 16, 202532.6432.6432.6432.6432.64-
Jan 15, 202532.3532.3532.3532.6132.61188
Jan 14, 202532.3332.3332.3332.3332.33-
Jan 13, 202531.9831.9831.9831.8531.8530
Jan 10, 202532.0132.0132.0132.0132.01-
Jan 9, 202532.7632.7632.7632.7632.76-
Jan 8, 202532.8932.8932.8932.7632.761
Jan 7, 202533.1533.1533.1533.1533.15-
Jan 6, 202533.2033.2033.2033.2033.20302
Jan 3, 202533.2233.2233.2233.2233.22-
Jan 2, 202533.0433.0433.0433.0433.04-
Dec 31, 202433.2233.2233.2233.2233.22-
Dec 30, 202432.8233.0332.7532.7532.7521
Dec 27, 202433.4733.4733.4733.4733.47-
Dec 24, 202433.3533.3533.3533.3533.35-
Dec 23, 202433.1333.1333.1333.1333.13-
Dec 20, 202433.8133.8133.8133.8133.81644
Dec 19, 202433.3933.3933.3933.3933.39-
Dec 18, 202433.8034.1633.8034.1634.161,307
Dec 17, 202433.8633.8633.8633.8633.86-
Dec 16, 202433.7233.7233.7233.9933.99155
Dec 13, 202434.2034.2034.2034.2034.20-
Dec 12, 202434.8934.8934.8934.8934.89620
Dec 11, 202434.5234.5234.5234.5234.52-
Dec 10, 202434.6534.6534.6534.6534.65-
Dec 9, 202435.4035.4035.4035.4035.40-
Dec 6, 202434.1334.1334.1334.1634.1624
Dec 5, 202433.9033.9033.9033.9033.90-
Dec 4, 202434.1034.1034.1034.1034.101,167
Dec 3, 202433.6233.6233.6233.6233.62-
Dec 2, 202433.3233.3233.3233.3233.32-
Nov 29, 202432.9032.9032.9033.2833.28116
Nov 28, 202433.0633.0633.0633.0633.06-
Nov 27, 202433.3733.3733.3733.3733.37-
Nov 26, 202433.1433.2633.1433.1533.151,329
Nov 25, 202433.3433.3433.3433.3433.34-
Nov 22, 202433.2133.2133.2133.2133.21-
Nov 21, 202433.4433.4433.4433.4433.44-
Nov 20, 202433.2833.2833.2833.2833.28-
Nov 19, 202433.4433.4433.4433.4433.44-
Nov 18, 202433.4233.4233.4233.4233.42-
Nov 15, 202433.1533.1533.1533.1333.133
Nov 14, 202433.1333.1333.1333.1333.13-
Nov 13, 202433.2833.2833.2833.2833.28-
Nov 12, 202433.3333.3333.3333.3333.33-
Nov 11, 202433.9733.9733.9733.9733.97-
Nov 8, 202433.9633.9633.9633.9633.96-
Nov 7, 202434.5734.5734.5734.5734.57-
Nov 6, 202433.8833.8833.8833.8833.88-
Nov 5, 202434.3534.3534.3534.3534.35185
Nov 4, 202433.6033.6033.6033.6033.60-
Nov 1, 202433.4333.4333.4333.4333.43-
Oct 31, 202433.1733.1933.1733.1933.19487
Oct 30, 202433.7333.7333.7333.7333.73172
Oct 29, 202433.7633.7633.7633.7433.74100
Oct 28, 202433.9733.9733.9733.9733.97-
Oct 25, 202433.8333.8333.8333.8333.83-
Oct 24, 202433.3933.3933.3933.3933.39231
Oct 23, 202433.9433.9433.9433.9433.94-
Oct 22, 202433.9333.9333.9333.9333.93-
Oct 21, 202433.6234.2033.6234.2034.2011,303
Oct 18, 202433.9733.9733.9733.9733.97-
Oct 17, 202433.4733.4733.4733.4733.47-
Oct 16, 202433.6534.3333.6334.3334.3317,262
Oct 15, 202433.6333.6333.6333.5233.52101
Oct 14, 202434.3634.3634.3634.3634.36-
Oct 11, 202434.2934.2934.2934.5734.57192
Oct 10, 202434.8834.8834.8834.8834.88115
Oct 9, 202434.3834.3834.3834.3834.38-
Oct 8, 202435.0535.0535.0535.0535.05628
Oct 7, 202435.7335.7335.7335.7335.73-
Oct 4, 202435.2935.6334.9835.4335.43503
Oct 3, 202435.0635.0635.0635.0635.06-
Oct 2, 202435.6535.6535.6535.6535.65-
Oct 1, 202435.5235.6635.5235.3635.36209
Sep 30, 202435.6235.6235.6235.6235.62-
Sep 27, 202435.6735.6735.6735.8235.82432
Sep 26, 202435.4735.4735.4735.4735.47-
Sep 25, 202434.8334.8334.8334.8334.83-
Sep 24, 202434.9734.9734.9734.9734.97-
Sep 23, 202433.9333.9333.9334.1134.11471
Sep 20, 202433.7833.7833.7833.7833.78-
Sep 19, 202433.6033.6033.5933.7433.74263
Sep 18, 202433.1533.1533.1533.1533.15-
Sep 17, 202433.1733.1733.1733.1733.17-
Sep 16, 202433.0133.0133.0133.0133.01-
Sep 13, 202433.0833.0833.0833.0833.08-
Sep 12, 202432.4532.4532.4532.6432.6449
Sep 11, 202432.1632.1632.1632.1632.16-
Sep 10, 202432.7532.7532.7532.7532.75206
Sep 9, 202432.7632.7632.7632.7632.76-
Sep 6, 202433.0133.0133.0133.0133.01-
Sep 5, 202433.8333.8333.8333.8333.8365
Sep 4, 202433.8133.8133.8133.8133.81-
Sep 3, 202433.8333.8333.8333.8333.83-
Sep 2, 202434.1534.1534.1534.1534.15-
Aug 30, 202433.9933.9933.9933.9933.99-
Aug 29, 202433.9033.9033.9033.9033.90-
Aug 28, 202433.9233.9233.9233.9233.92-
Aug 27, 202434.1134.1134.1134.1134.11-
Aug 23, 202434.5034.5034.2834.2434.24110
Aug 22, 202434.1734.2034.1734.1234.121,556
Aug 21, 202434.3334.3334.3334.3334.33-
Aug 20, 202434.2934.2934.2934.2934.29-
Aug 19, 202434.1234.1234.1234.6334.63865
Aug 16, 202434.0834.0834.0834.1934.1992
Aug 15, 202434.2134.2134.2134.2134.21-
Aug 14, 202433.8533.8533.8533.8533.85-
Aug 13, 202433.8733.8733.8733.8733.87-
Aug 12, 202433.6533.6533.6533.6533.65-
Aug 9, 202433.3533.3533.3533.3533.35-
Aug 8, 202433.2333.2333.2333.2333.2335
Aug 7, 202433.1233.1233.1233.1233.12-
Aug 6, 202432.1332.1332.1332.3832.38166
Aug 5, 202431.8831.8831.8832.4232.42322
Aug 2, 202433.5033.5033.5033.5033.50-
Aug 1, 202434.3534.3534.3534.3534.35-
Jul 31, 202434.6534.6534.6534.6534.65-
Jul 30, 202434.0834.0834.0834.0834.08-
Jul 29, 202434.1734.1734.1734.1734.17-
Jul 26, 202434.4634.4634.4634.4634.46-
Jul 25, 202434.0834.0833.5334.2134.21121
Jul 24, 202434.1634.1634.1534.4934.49243
Jul 23, 202434.7934.7934.7934.7934.79-
Jul 22, 202434.9934.9934.9934.9934.99-
Jul 19, 202435.2535.2535.2535.2535.25178
Jul 18, 202435.2435.2435.2435.2435.24-
Jul 17, 202435.4335.4335.4335.4335.43-
Jul 16, 202435.6735.6735.6735.6735.67-
Jul 15, 202436.1036.1036.1035.8035.808
Jul 12, 202435.9635.9635.9635.8135.816
Jul 11, 202435.7235.7235.7235.7235.72-
Jul 10, 202435.3635.3635.3635.3635.36-
Jul 9, 202435.2735.2735.2735.4035.40120
Jul 8, 202435.5335.5335.5335.5335.53-
Jul 5, 202435.7036.0535.4836.0536.052,015
Jul 4, 202435.9835.9835.9835.9835.98-
Jul 3, 202435.8335.8335.8335.8335.83-
Jul 2, 202435.1335.1335.1335.1335.13-
Jul 1, 202434.9834.9834.9834.9834.9832
Jun 28, 202434.8634.8634.8634.9834.98191
Jun 27, 202434.6934.7533.7734.8134.81198
Jun 26, 202434.3935.1734.3934.6934.6990
Jun 25, 202434.9434.9434.9434.9434.94-
Jun 24, 202435.1535.1535.1535.1535.15-
Jun 21, 202435.0335.0335.0335.0335.03-
Jun 20, 202435.1935.1935.1935.1935.19-
Jun 19, 202435.1435.1435.1435.1435.14-
Jun 18, 202435.0035.0035.0035.0035.00-
Jun 17, 202434.6234.6234.6234.6234.62-
Jun 14, 202434.6034.6034.5934.7634.76175
Jun 13, 202434.9434.9434.9434.6034.6014
Jun 12, 202434.7834.7834.7834.7834.78-
Jun 11, 202434.7234.7234.1734.4634.46590
Jun 10, 202434.9534.9534.9534.9534.95-
Jun 7, 202435.1235.1235.1235.1235.12-
Jun 6, 202435.0835.0835.0835.2935.29855
Jun 5, 202435.1435.1434.9235.1035.10122
Jun 4, 202434.9134.9134.9134.9034.9039
Jun 3, 202435.6735.6735.6735.6735.67-
May 31, 202435.4135.4235.4135.2835.28138
May 30, 202435.6535.6535.6535.6535.65-
May 29, 202435.7235.7235.7235.7235.72-
May 28, 202436.0136.0636.0136.1736.17129
May 24, 202435.7335.7335.7335.8335.831,043
May 23, 202435.8735.8735.8735.8735.87-
May 22, 202436.1936.1936.1936.2836.281,716
May 21, 202436.5336.5336.5336.5336.53-
May 20, 202436.5836.5836.5836.5836.58-
May 17, 202436.3036.3036.3036.5136.51266
May 16, 202436.0336.0336.0336.1736.17350
May 15, 202435.9935.9935.9936.0236.022,476

Related Tickers