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 |
| Jun 11, 2020 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| Jun 10, 2020 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| Jun 09, 2020 | $31.47 | $31.65 | $31.34 | $31.46 | 7 333 |
| Jun 08, 2020 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| Jun 05, 2020 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| Jun 04, 2020 | $30.71 | $31.01 | $30.71 | $30.92 | 360 |
| Jun 03, 2020 | $30.89 | $31.15 | $30.89 | $31.13 | 1 222 |
| Jun 02, 2020 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| Jun 01, 2020 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| May 29, 2020 | $28.73 | $28.90 | $28.37 | $28.80 | 3 259 |
| May 28, 2020 | $28.27 | $28.27 | $28.27 | $28.27 | 84 |
| May 27, 2020 | $28.65 | $28.65 | $28.27 | $28.62 | 1 122 |
| May 26, 2020 | $28.14 | $28.29 | $28.14 | $28.24 | 794 |
| May 22, 2020 | $26.92 | $26.92 | $26.92 | $26.92 | 167 |
| May 21, 2020 | $27.05 | $27.17 | $26.89 | $26.92 | 2 777 |
| May 20, 2020 | $26.84 | $26.84 | $26.84 | $26.84 | 143 |
| May 19, 2020 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| May 18, 2020 | $26.93 | $26.93 | $26.88 | $26.93 | 1 490 |
| May 15, 2020 | $25.64 | $25.69 | $25.47 | $25.69 | 2 265 |
| May 14, 2020 | $24.98 | $25.39 | $24.98 | $25.39 | 2 780 |
| May 13, 2020 | $26.10 | $26.10 | $25.54 | $25.75 | 11 569 |
| May 12, 2020 | $26.92 | $26.92 | $26.51 | $26.51 | 2 802 |
| May 11, 2020 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| May 08, 2020 | $27.26 | $27.45 | $27.12 | $27.41 | 6 152 |
| May 07, 2020 | $26.64 | $26.98 | $26.48 | $26.77 | 14 420 |
