NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$38.31
+0.169 (+0.444%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $38.31 | Thursday, 9th May 2024 FKU stock ended at $38.31. This is 0.444% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.181% from a day low at $38.24 to a day high of $38.31. |
| 90 days | $34.78 | $38.31 | |
| 52 weeks | $30.02 | $38.31 |
| Date | Open | High | Low | Close | Volume |
| May 17, 2021 | $45.03 | $45.29 | $45.03 | $45.29 | 719 |
| May 14, 2021 | $45.09 | $45.25 | $45.08 | $45.18 | 16 796 |
| May 13, 2021 | $44.12 | $44.52 | $44.12 | $44.52 | 3 078 |
| May 12, 2021 | $44.93 | $45.09 | $44.46 | $44.51 | 3 329 |
| May 11, 2021 | $44.61 | $44.93 | $44.49 | $44.93 | 6 482 |
| May 10, 2021 | $45.57 | $45.86 | $45.47 | $45.67 | 7 008 |
| May 07, 2021 | $44.65 | $45.18 | $44.65 | $45.18 | 13 525 |
| May 06, 2021 | $44.42 | $44.50 | $44.11 | $44.50 | 2 186 |
| May 05, 2021 | $43.99 | $44.31 | $43.85 | $44.18 | 1 439 |
| May 04, 2021 | $43.68 | $43.68 | $43.55 | $43.55 | 1 249 |
| May 03, 2021 | $44.49 | $44.49 | $44.15 | $44.44 | 14 954 |
| Apr 30, 2021 | $43.94 | $43.94 | $43.72 | $43.72 | 2 452 |
| Apr 29, 2021 | $44.26 | $44.26 | $44.02 | $44.08 | 813 |
| Apr 28, 2021 | $44.05 | $44.39 | $44.04 | $44.26 | 9 652 |
| Apr 27, 2021 | $43.86 | $43.89 | $43.83 | $43.83 | 2 889 |
| Apr 26, 2021 | $44.12 | $44.29 | $44.11 | $44.23 | 1 680 |
| Apr 23, 2021 | $43.08 | $43.68 | $43.08 | $43.68 | 7 235 |
| Apr 22, 2021 | $43.39 | $43.51 | $43.11 | $43.11 | 32 288 |
| Apr 21, 2021 | $43.10 | $43.59 | $43.10 | $43.50 | 5 307 |
| Apr 20, 2021 | $43.68 | $43.70 | $43.40 | $43.40 | 15 559 |
| Apr 19, 2021 | $44.29 | $44.45 | $44.29 | $44.34 | 5 133 |
| Apr 16, 2021 | $43.70 | $43.89 | $43.70 | $43.89 | 1 084 |
| Apr 15, 2021 | $43.31 | $43.71 | $43.31 | $43.48 | 972 |
| Apr 14, 2021 | $42.93 | $43.25 | $42.67 | $43.00 | 64 974 |
| Apr 13, 2021 | $42.83 | $43.03 | $42.75 | $42.75 | 14 602 |
