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 01, 2021 | $40.43 | $40.93 | $40.40 | $40.93 | 1 314 |
| Feb 26, 2021 | $40.28 | $40.28 | $39.55 | $40.04 | 5 930 |
| Feb 25, 2021 | $41.65 | $41.96 | $40.70 | $40.70 | 13 684 |
| Feb 24, 2021 | $41.26 | $41.82 | $41.20 | $41.82 | 33 222 |
| Feb 23, 2021 | $41.29 | $41.38 | $41.24 | $41.38 | 1 863 |
| Feb 22, 2021 | $41.17 | $41.17 | $41.17 | $41.17 | 254 |
| Feb 19, 2021 | $40.87 | $41.05 | $40.56 | $40.56 | 1 249 |
| Feb 18, 2021 | $40.49 | $40.49 | $40.49 | $40.49 | 72 |
| Feb 17, 2021 | $40.65 | $40.72 | $40.49 | $40.49 | 1 182 |
| Feb 16, 2021 | $40.69 | $41.06 | $40.69 | $41.06 | 2 496 |
| Feb 12, 2021 | $39.59 | $39.91 | $39.59 | $39.85 | 1 830 |
| Feb 11, 2021 | $39.18 | $39.25 | $39.18 | $39.25 | 322 |
| Feb 10, 2021 | $38.98 | $38.98 | $38.98 | $38.98 | 18 |
| Feb 09, 2021 | $38.98 | $38.98 | $38.98 | $38.98 | 8 |
| Feb 08, 2021 | $39.10 | $39.18 | $38.82 | $38.98 | 772 |
| Feb 05, 2021 | $38.78 | $38.86 | $38.72 | $38.80 | 2 295 |
| Feb 04, 2021 | $38.53 | $38.53 | $38.53 | $38.53 | 419 |
| Feb 03, 2021 | $38.46 | $38.50 | $38.46 | $38.50 | 362 |
| Feb 02, 2021 | $38.23 | $38.57 | $38.09 | $38.17 | 9 372 |
| Feb 01, 2021 | $37.99 | $38.02 | $37.81 | $37.92 | 1 149 |
| Jan 29, 2021 | $37.49 | $37.53 | $37.00 | $37.16 | 2 003 |
| Jan 28, 2021 | $37.83 | $38.13 | $37.49 | $38.13 | 8 057 |
| Jan 27, 2021 | $37.67 | $37.67 | $37.67 | $37.67 | 413 |
| Jan 26, 2021 | $38.71 | $38.71 | $38.71 | $38.71 | 5 |
| Jan 25, 2021 | $38.63 | $38.71 | $38.63 | $38.71 | 827 |
