NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$38.14
+0.150 (+0.395%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $38.14 | Wednesday, 8th May 2024 FKU stock ended at $38.14. This is 0.395% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.580% from a day low at $37.92 to a day high of $38.14. |
| 90 days | $34.78 | $38.14 | |
| 52 weeks | $30.02 | $38.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| May 05, 2020 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| May 04, 2020 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| May 01, 2020 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| Apr 30, 2020 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| Apr 29, 2020 | $27.68 | $28.17 | $27.53 | $28.07 | 19 782 |
| Apr 28, 2020 | $27.02 | $27.03 | $26.66 | $26.68 | 2 545 |
| Apr 27, 2020 | $26.45 | $26.48 | $26.42 | $26.42 | 18 651 |
| Apr 24, 2020 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| Apr 23, 2020 | $25.72 | $26.00 | $25.41 | $25.56 | 12 207 |
| Apr 22, 2020 | $25.22 | $25.31 | $25.20 | $25.31 | 1 304 |
| Apr 21, 2020 | $24.96 | $25.13 | $24.34 | $24.46 | 105 775 |
| Apr 20, 2020 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| Apr 17, 2020 | $25.16 | $25.16 | $25.16 | $25.16 | 96 |
| Apr 16, 2020 | $24.87 | $25.16 | $24.86 | $25.14 | 2 661 |
| Apr 15, 2020 | $25.19 | $25.28 | $25.01 | $25.22 | 7 993 |
| Apr 14, 2020 | $26.85 | $26.90 | $26.47 | $26.72 | 66 301 |
