NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$37.17
+0.359 (+0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Friday, 26th Apr 2024 FKU stock ended at $37.17. This is 0.97% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $37.17 to a day high of $37.17. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $34.99 | $34.99 | $34.78 | $34.97 | 2 028 |
| Feb 13, 2024 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| Feb 12, 2024 | $34.94 | $35.32 | $34.94 | $35.10 | 2 153 |
| Feb 09, 2024 | $35.11 | $35.11 | $34.80 | $34.80 | 1 403 |
| Feb 08, 2024 | $35.04 | $35.12 | $34.97 | $34.97 | 2 424 |
| Feb 07, 2024 | $35.36 | $35.36 | $34.98 | $35.01 | 34 770 |
| Feb 06, 2024 | $35.38 | $35.38 | $35.16 | $35.34 | 3 303 |
| Feb 05, 2024 | $34.87 | $34.87 | $34.87 | $34.87 | 627 |
| Feb 02, 2024 | $35.56 | $35.56 | $35.25 | $35.45 | 1 934 |
| Feb 01, 2024 | $35.79 | $35.94 | $35.78 | $35.84 | 9 175 |
| Jan 31, 2024 | $36.10 | $36.10 | $35.65 | $35.65 | 1 205 |
| Jan 30, 2024 | $35.98 | $35.98 | $35.98 | $35.98 | 400 |
| Jan 29, 2024 | $36.15 | $36.15 | $36.11 | $36.11 | 1 215 |
| Jan 26, 2024 | $35.92 | $35.92 | $35.91 | $35.91 | 745 |
| Jan 25, 2024 | $35.67 | $35.73 | $35.67 | $35.73 | 334 |
| Jan 24, 2024 | $35.83 | $35.83 | $35.83 | $35.83 | 108 |
| Jan 23, 2024 | $35.22 | $35.32 | $35.22 | $35.30 | 4 577 |
| Jan 22, 2024 | $35.33 | $35.33 | $35.24 | $35.25 | 764 |
| Jan 19, 2024 | $34.77 | $35.15 | $34.77 | $35.15 | 1 178 045 |
| Jan 18, 2024 | $34.79 | $35.24 | $34.79 | $35.14 | 23 619 |
| Jan 17, 2024 | $34.59 | $34.94 | $34.14 | $34.90 | 98 983 |
| Jan 16, 2024 | $35.14 | $35.14 | $35.14 | $35.14 | 854 |
| Jan 12, 2024 | $35.79 | $35.79 | $35.79 | $35.79 | 700 |
| Jan 11, 2024 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| Jan 10, 2024 | $36.07 | $36.23 | $36.07 | $36.23 | 1 122 |
