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 |
| Apr 06, 2021 | $43.01 | $43.23 | $42.70 | $42.70 | 11 914 |
| Apr 05, 2021 | $42.94 | $43.19 | $42.94 | $43.16 | 956 |
| Apr 01, 2021 | $42.08 | $42.31 | $42.04 | $42.31 | 79 948 |
| Mar 31, 2021 | $41.87 | $41.87 | $41.73 | $41.73 | 395 |
| Mar 30, 2021 | $41.68 | $41.68 | $41.47 | $41.58 | 1 234 |
| Mar 29, 2021 | $41.77 | $41.99 | $41.77 | $41.91 | 3 945 |
| Mar 26, 2021 | $41.65 | $41.91 | $41.65 | $41.91 | 6 868 |
| Mar 25, 2021 | $40.89 | $41.11 | $40.80 | $41.10 | 3 356 |
| Mar 24, 2021 | $41.21 | $41.39 | $41.21 | $41.39 | 665 |
| Mar 23, 2021 | $41.43 | $41.43 | $41.21 | $41.21 | 206 |
| Mar 22, 2021 | $41.96 | $41.97 | $41.79 | $41.79 | 801 |
| Mar 19, 2021 | $41.69 | $41.95 | $41.46 | $41.86 | 4 329 |
| Mar 18, 2021 | $42.32 | $42.51 | $42.22 | $42.37 | 3 425 |
| Mar 17, 2021 | $42.36 | $42.50 | $42.10 | $42.48 | 1 746 |
| Mar 16, 2021 | $42.23 | $42.23 | $42.09 | $42.10 | 2 571 |
| Mar 15, 2021 | $42.07 | $42.07 | $41.75 | $41.75 | 1 195 |
| Mar 12, 2021 | $41.91 | $42.18 | $41.91 | $42.18 | 34 227 |
| Mar 11, 2021 | $41.92 | $42.24 | $41.92 | $42.24 | 24 182 |
| Mar 10, 2021 | $41.70 | $41.70 | $41.57 | $41.59 | 1 237 |
| Mar 09, 2021 | $41.55 | $41.60 | $41.45 | $41.60 | 3 304 |
| Mar 08, 2021 | $40.71 | $40.97 | $40.50 | $40.87 | 1 269 |
| Mar 05, 2021 | $40.94 | $40.94 | $40.76 | $40.76 | 895 |
| Mar 04, 2021 | $41.18 | $41.21 | $40.87 | $40.87 | 1 129 |
| Mar 03, 2021 | $41.56 | $41.56 | $41.49 | $41.54 | 2 393 |
| Mar 02, 2021 | $40.96 | $41.20 | $40.96 | $41.11 | 3 835 |
