NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$37.64
+0.410 (+1.10%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.66 | Friday, 3rd May 2024 FKU stock ended at $37.64. This is 1.10% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.0534% from a day low at $37.64 to a day high of $37.66. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $33.77 | $33.89 | $33.77 | $33.81 | 1 832 |
| Mar 29, 2023 | $32.94 | $33.15 | $32.94 | $33.15 | 606 |
| Mar 28, 2023 | $32.50 | $32.50 | $32.46 | $32.46 | 919 |
| Mar 27, 2023 | $32.49 | $32.61 | $32.46 | $32.61 | 3 260 |
| Mar 24, 2023 | $32.05 | $32.13 | $31.81 | $32.13 | 9 800 |
| Mar 23, 2023 | $32.93 | $33.12 | $32.48 | $32.51 | 5 477 |
| Mar 22, 2023 | $32.97 | $33.46 | $32.78 | $32.78 | 4 551 |
| Mar 21, 2023 | $32.94 | $33.11 | $32.90 | $33.09 | 3 867 |
| Mar 20, 2023 | $32.16 | $32.63 | $32.16 | $32.63 | 2 708 |
| Mar 17, 2023 | $31.98 | $31.98 | $31.81 | $31.81 | 10 594 |
| Mar 16, 2023 | $31.96 | $32.55 | $31.96 | $32.51 | 16 231 |
| Mar 15, 2023 | $32.09 | $32.09 | $31.52 | $31.98 | 25 054 |
| Mar 14, 2023 | $33.39 | $33.55 | $33.27 | $33.55 | 5 645 |
| Mar 13, 2023 | $32.94 | $33.12 | $32.87 | $32.87 | 20 284 |
| Mar 10, 2023 | $33.52 | $33.72 | $33.29 | $33.33 | 14 742 |
| Mar 09, 2023 | $33.93 | $33.93 | $33.53 | $33.53 | 12 922 |
| Mar 08, 2023 | $33.83 | $33.94 | $33.76 | $33.94 | 11 394 |
| Mar 07, 2023 | $34.39 | $34.39 | $33.62 | $33.62 | 9 142 |
| Mar 06, 2023 | $34.49 | $34.58 | $34.47 | $34.50 | 3 710 |
| Mar 03, 2023 | $34.58 | $34.58 | $34.58 | $34.58 | 225 |
| Mar 02, 2023 | $34.06 | $34.22 | $34.06 | $34.22 | 4 102 |
| Mar 01, 2023 | $34.43 | $34.59 | $34.42 | $34.48 | 1 011 |
| Feb 28, 2023 | $34.75 | $34.83 | $34.55 | $34.55 | 1 913 |
| Feb 27, 2023 | $34.69 | $34.72 | $34.62 | $34.72 | 7 568 |
| Feb 24, 2023 | $33.81 | $33.81 | $33.81 | $33.81 | 30 |
