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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 13, 2020 | $26.97 | $26.97 | $26.44 | $26.49 | 2 698 |
| Apr 09, 2020 | $26.45 | $27.00 | $26.45 | $26.97 | 49 428 |
| Apr 08, 2020 | $25.02 | $25.02 | $24.88 | $24.91 | 3 613 |
| Apr 07, 2020 | $25.27 | $25.27 | $24.29 | $24.37 | 10 296 |
| Apr 06, 2020 | $23.15 | $23.76 | $23.15 | $23.61 | 7 790 |
| Apr 03, 2020 | $22.27 | $22.27 | $22.03 | $22.03 | 4 279 |
| Apr 02, 2020 | $22.77 | $22.86 | $22.62 | $22.76 | 7 599 |
| Apr 01, 2020 | $23.01 | $23.01 | $22.72 | $22.72 | 5 081 |
| Mar 31, 2020 | $23.86 | $24.13 | $23.53 | $23.58 | 10 498 |
| Mar 30, 2020 | $23.56 | $23.76 | $23.45 | $23.59 | 7 603 |
| Mar 27, 2020 | $23.68 | $24.29 | $23.32 | $24.10 | 5 846 |
| Mar 26, 2020 | $23.89 | $24.86 | $23.89 | $24.84 | 6 076 |
| Mar 25, 2020 | $22.92 | $23.79 | $22.92 | $23.24 | 10 554 |
| Mar 24, 2020 | $21.28 | $22.15 | $21.12 | $22.12 | 13 890 |
| Mar 23, 2020 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| Mar 20, 2020 | $20.70 | $21.58 | $19.59 | $19.98 | 31 320 |
| Mar 19, 2020 | $19.23 | $20.40 | $19.21 | $20.04 | 6 128 |
| Mar 18, 2020 | $20.71 | $21.11 | $18.96 | $18.96 | 31 432 |
| Mar 17, 2020 | $22.16 | $22.89 | $21.66 | $22.64 | 4 638 |
| Mar 16, 2020 | $22.25 | $23.29 | $22.08 | $22.78 | 11 972 |
| Mar 13, 2020 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| Mar 12, 2020 | $26.30 | $26.34 | $25.32 | $26.22 | 32 620 |
| Mar 11, 2020 | $30.21 | $30.21 | $29.03 | $29.03 | 17 240 |
| Mar 10, 2020 | $31.85 | $31.85 | $30.87 | $31.19 | 3 407 |
| Mar 09, 2020 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
