Saturday, 30 March 2024
Largecap Core Alphadex First Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 75.51 | 75.64 | 73.15 | 73.16 | 18,500 |
13/10/22 | 71.64 | 75.42 | 71.62 | 75.12 | 24,700 |
12/10/22 | 73.42 | 73.63 | 73.14 | 73.15 | 36,100 |
11/10/22 | 73.29 | 74.44 | 72.98 | 73.48 | 63,400 |
10/10/22 | 74.51 | 74.62 | 73.46 | 73.92 | 22,700 |
07/10/22 | 75.23 | 75.23 | 73.86 | 74.17 | 48,300 |
06/10/22 | 76.63 | 76.77 | 75.73 | 75.86 | 30,300 |
05/10/22 | 76.02 | 77.07 | 75.70 | 76.75 | 49,300 |
04/10/22 | 75.62 | 76.93 | 75.54 | 76.92 | 69,200 |
03/10/22 | 73.30 | 74.75 | 72.95 | 74.44 | 52,100 |
30/09/22 | 72.98 | 73.61 | 72.14 | 72.22 | 59,600 |
29/09/22 | 73.52 | 73.52 | 72.41 | 72.99 | 56,300 |
28/09/22 | 72.94 | 74.56 | 72.81 | 74.31 | 57,500 |
26/09/22 | 73.49 | 74.03 | 72.37 | 72.68 | 30,000 |
23/09/22 | 74.49 | 74.49 | 72.96 | 73.83 | 32,500 |
22/09/22 | 76.66 | 76.68 | 75.75 | 75.85 | 34,300 |
21/09/22 | 78.45 | 78.83 | 76.70 | 76.76 | 20,700 |
20/09/22 | 78.32 | 78.35 | 77.53 | 77.95 | 16,600 |
19/09/22 | 77.70 | 79.17 | 77.70 | 79.11 | 14,500 |
16/09/22 | 78.43 | 78.54 | 77.86 | 78.49 | 19,400 |
15/09/22 | 79.61 | 80.28 | 79.12 | 79.38 | 23,000 |
14/09/22 | 79.97 | 80.16 | 79.32 | 79.83 | 39,000 |
13/09/22 | 81.25 | 81.58 | 79.64 | 79.90 | 18,000 |
12/09/22 | 82.68 | 83.12 | 82.64 | 82.91 | 15,900 |
09/09/22 | 81.74 | 82.35 | 81.68 | 82.25 | 12,000 |
08/09/22 | 79.67 | 81.12 | 79.67 | 81.05 | 21,100 |
07/09/22 | 78.64 | 80.47 | 78.64 | 80.39 | 42,400 |
06/09/22 | 79.60 | 79.60 | 78.59 | 78.87 | 19,500 |
02/09/22 | 80.78 | 80.93 | 78.99 | 79.22 | 31,800 |
01/09/22 | 79.18 | 79.80 | 78.64 | 79.76 | 29,700 |
31/08/22 | 80.52 | 80.63 | 79.78 | 79.83 | 9,200 |
30/08/22 | 81.58 | 81.58 | 80.28 | 80.40 | 41,600 |
29/08/22 | 81.19 | 82.03 | 81.17 | 81.48 | 14,400 |
26/08/22 | 84.31 | 84.31 | 81.80 | 81.84 | 12,000 |
25/08/22 | 83.46 | 84.26 | 83.46 | 84.24 | 15,100 |
24/08/22 | 82.51 | 83.27 | 82.51 | 83.09 | 18,600 |
23/08/22 | 83.01 | 83.35 | 82.72 | 82.83 | 17,600 |
22/08/22 | 83.30 | 83.30 | 82.56 | 82.64 | 36,500 |
19/08/22 | 84.69 | 84.69 | 84.08 | 84.27 | 14,400 |
18/08/22 | 84.89 | 85.27 | 84.75 | 85.11 | 31,300 |
17/08/22 | 84.97 | 85.21 | 84.39 | 84.83 | 39,600 |
16/08/22 | 85.02 | 85.83 | 85.02 | 85.49 | 35,800 |
15/08/22 | 84.34 | 85.20 | 84.31 | 85.16 | 26,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |