NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$36.71
-0.145 (-0.394%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Wednesday, 24th Apr 2024 FKU stock ended at $36.71. This is 0.394% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.164% from a day low at $36.65 to a day high of $36.71. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| Jan 04, 2024 | $36.19 | $36.19 | $36.19 | $36.19 | 381 |
| Jan 03, 2024 | $35.76 | $35.76 | $35.76 | $35.76 | 411 |
| Jan 02, 2024 | $36.28 | $36.28 | $36.28 | $36.28 | 172 |
| Dec 29, 2023 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| Dec 28, 2023 | $36.85 | $36.85 | $36.85 | $36.85 | 247 |
| Dec 27, 2023 | $36.90 | $36.90 | $36.69 | $36.86 | 2 566 |
| Dec 26, 2023 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| Dec 22, 2023 | $36.74 | $36.86 | $36.70 | $36.70 | 3 806 |
| Dec 21, 2023 | $37.02 | $37.02 | $37.02 | $37.02 | 373 |
| Dec 20, 2023 | $36.86 | $37.09 | $36.86 | $37.02 | 6 883 |
| Dec 19, 2023 | $36.76 | $36.91 | $36.75 | $36.90 | 755 |
| Dec 18, 2023 | $36.12 | $36.27 | $36.12 | $36.27 | 1 358 |
| Dec 15, 2023 | $36.62 | $36.74 | $36.34 | $36.34 | 3 838 |
| Dec 14, 2023 | $36.77 | $36.93 | $36.70 | $36.93 | 2 145 |
| Dec 13, 2023 | $35.48 | $35.69 | $35.48 | $35.69 | 698 |
| Dec 12, 2023 | $35.48 | $35.67 | $35.48 | $35.67 | 2 315 |
| Dec 11, 2023 | $35.77 | $35.77 | $35.67 | $35.75 | 2 252 |
| Dec 08, 2023 | $35.63 | $35.63 | $35.63 | $35.63 | 319 |
| Dec 07, 2023 | $35.66 | $35.66 | $35.53 | $35.66 | 286 |
| Dec 06, 2023 | $35.59 | $35.63 | $35.46 | $35.46 | 584 |
| Dec 05, 2023 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| Dec 04, 2023 | $35.32 | $35.40 | $35.32 | $35.40 | 585 |
| Dec 01, 2023 | $35.09 | $35.18 | $35.08 | $35.18 | 2 628 |
| Nov 30, 2023 | $34.78 | $34.78 | $34.78 | $34.78 | 544 |
