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 |
| Jul 17, 2020 | $30.08 | $30.12 | $29.99 | $30.01 | 1 600 |
| Jul 16, 2020 | $30.18 | $30.18 | $30.11 | $30.11 | 520 |
| Jul 15, 2020 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| Jul 14, 2020 | $29.29 | $29.60 | $29.23 | $29.60 | 1 000 |
| Jul 13, 2020 | $29.96 | $30.10 | $29.53 | $29.53 | 9 700 |
| Jul 10, 2020 | $29.32 | $29.90 | $29.32 | $29.60 | 1 100 |
| Jul 09, 2020 | $29.34 | $29.91 | $29.24 | $29.33 | 6 900 |
| Jul 08, 2020 | $29.58 | $29.58 | $29.22 | $29.49 | 40 |
| Jul 07, 2020 | $29.65 | $29.78 | $29.47 | $29.49 | 2 200 |
| Jul 06, 2020 | $29.83 | $29.93 | $29.67 | $29.76 | 2 500 |
| Jul 02, 2020 | $30.08 | $30.11 | $29.65 | $29.87 | 1 496 |
| Jul 01, 2020 | $29.32 | $29.54 | $29.26 | $29.39 | 426 |
| Jun 30, 2020 | $29.23 | $29.26 | $29.23 | $29.26 | 100 |
| Jun 29, 2020 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| Jun 26, 2020 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| Jun 25, 2020 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| Jun 24, 2020 | $29.80 | $29.81 | $29.28 | $29.28 | 1 518 |
| Jun 23, 2020 | $30.58 | $30.67 | $30.58 | $30.59 | 790 |
| Jun 22, 2020 | $29.99 | $30.08 | $29.85 | $30.08 | 5 605 |
| Jun 19, 2020 | $29.75 | $29.75 | $29.75 | $29.75 | 58 |
| Jun 18, 2020 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| Jun 17, 2020 | $30.35 | $30.35 | $30.06 | $30.07 | 4 656 |
| Jun 16, 2020 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| Jun 15, 2020 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| Jun 12, 2020 | $29.81 | $29.99 | $29.51 | $29.69 | 19 444 |
