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 |
| Feb 23, 2023 | $34.29 | $34.47 | $34.29 | $34.47 | 437 |
| Feb 22, 2023 | $34.13 | $34.13 | $34.13 | $34.13 | 41 |
| Feb 21, 2023 | $34.75 | $34.75 | $34.55 | $34.55 | 3 042 |
| Feb 17, 2023 | $34.80 | $35.04 | $34.80 | $34.99 | 1 271 |
| Feb 16, 2023 | $34.77 | $34.87 | $34.70 | $34.70 | 5 879 |
| Feb 15, 2023 | $34.55 | $34.73 | $34.55 | $34.70 | 2 041 |
| Feb 14, 2023 | $34.58 | $35.13 | $34.58 | $34.92 | 2 730 |
| Feb 13, 2023 | $34.41 | $34.74 | $34.41 | $34.74 | 1 370 |
| Feb 10, 2023 | $34.34 | $34.37 | $34.19 | $34.23 | 2 262 |
| Feb 09, 2023 | $35.22 | $35.22 | $34.78 | $34.78 | 1 025 |
| Feb 08, 2023 | $34.91 | $34.91 | $34.65 | $34.65 | 586 |
| Feb 07, 2023 | $34.30 | $34.72 | $34.30 | $34.70 | 1 548 |
| Feb 06, 2023 | $34.56 | $34.56 | $34.44 | $34.44 | 3 441 |
| Feb 03, 2023 | $35.00 | $35.15 | $34.95 | $34.95 | 6 071 |
| Feb 02, 2023 | $35.61 | $35.64 | $35.32 | $35.44 | 19 637 |
| Feb 01, 2023 | $34.99 | $35.47 | $34.80 | $35.30 | 19 376 |
| Jan 31, 2023 | $34.73 | $34.85 | $34.73 | $34.84 | 21 685 |
| Jan 30, 2023 | $35.03 | $35.03 | $34.98 | $34.98 | 1 079 |
| Jan 27, 2023 | $34.96 | $35.21 | $34.96 | $35.21 | 18 014 |
| Jan 26, 2023 | $35.03 | $35.15 | $34.84 | $35.15 | 137 532 |
| Jan 25, 2023 | $34.47 | $34.93 | $34.47 | $34.93 | 7 115 |
| Jan 24, 2023 | $34.46 | $34.68 | $34.46 | $34.68 | 705 |
| Jan 23, 2023 | $34.56 | $34.77 | $34.45 | $34.77 | 5 229 |
| Jan 20, 2023 | $34.36 | $34.74 | $34.36 | $34.74 | 1 655 |
| Jan 19, 2023 | $34.31 | $34.52 | $34.25 | $34.52 | 7 752 |
