NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$36.81
+0.107 (+0.291%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Thursday, 25th Apr 2024 FKU stock ended at $36.81. This is 0.291% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.525% from a day low at $36.62 to a day high of $36.81. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $29.93 | $29.93 | $29.71 | $29.75 | 2 239 |
| Oct 29, 2020 | $29.80 | $30.12 | $29.80 | $30.12 | 2 509 |
| Oct 28, 2020 | $29.94 | $29.94 | $29.68 | $29.77 | 3 625 |
| Oct 27, 2020 | $31.06 | $31.06 | $31.03 | $31.03 | 331 |
| Oct 26, 2020 | $31.62 | $31.63 | $31.30 | $31.37 | 5 995 |
| Oct 23, 2020 | $31.96 | $31.96 | $31.86 | $31.86 | 856 |
| Oct 22, 2020 | $31.64 | $31.71 | $31.62 | $31.69 | 805 |
| Oct 21, 2020 | $31.64 | $31.94 | $31.58 | $31.94 | 778 |
| Oct 20, 2020 | $31.52 | $31.68 | $31.46 | $31.59 | 10 437 |
| Oct 19, 2020 | $31.84 | $31.92 | $31.42 | $31.42 | 3 985 |
| Oct 16, 2020 | $31.88 | $31.92 | $31.71 | $31.79 | 9 637 |
| Oct 15, 2020 | $31.53 | $31.53 | $31.44 | $31.50 | 954 |
| Oct 14, 2020 | $32.27 | $32.27 | $32.01 | $32.13 | 1 356 |
| Oct 13, 2020 | $32.31 | $32.32 | $32.17 | $32.21 | 8 882 |
| Oct 12, 2020 | $32.29 | $32.29 | $32.29 | $32.29 | 26 |
| Oct 09, 2020 | $32.29 | $32.29 | $32.29 | $32.29 | 5 008 |
| Oct 08, 2020 | $32.28 | $32.33 | $32.26 | $32.29 | 2 212 |
| Oct 07, 2020 | $31.86 | $31.87 | $31.80 | $31.83 | 1 256 |
| Oct 06, 2020 | $31.92 | $31.94 | $31.55 | $31.74 | 2 212 |
| Oct 05, 2020 | $31.92 | $32.02 | $31.87 | $32.02 | 744 |
| Oct 02, 2020 | $30.98 | $31.51 | $30.98 | $31.51 | 5 634 |
| Oct 01, 2020 | $30.91 | $31.10 | $30.80 | $31.07 | 15 860 |
| Sep 30, 2020 | $31.03 | $31.05 | $30.81 | $30.88 | 5 411 |
| Sep 29, 2020 | $30.90 | $30.96 | $30.72 | $30.84 | 3 326 |
| Sep 28, 2020 | $31.01 | $31.28 | $30.96 | $30.96 | 6 077 |
