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 |
| Mar 06, 2020 | $32.95 | $33.63 | $32.76 | $33.51 | 9 637 |
| Mar 05, 2020 | $34.44 | $34.85 | $33.85 | $33.97 | 29 152 |
| Mar 04, 2020 | $34.82 | $35.30 | $34.82 | $35.30 | 8 807 |
| Mar 03, 2020 | $35.31 | $35.47 | $35.21 | $35.39 | 7 572 |
| Mar 02, 2020 | $34.48 | $34.64 | $34.11 | $34.30 | 51 826 |
| Feb 28, 2020 | $34.10 | $34.94 | $33.69 | $34.89 | 43 902 |
| Feb 27, 2020 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| Feb 26, 2020 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| Feb 25, 2020 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| Feb 24, 2020 | $37.85 | $38.34 | $37.85 | $38.20 | 18 519 |
| Feb 21, 2020 | $39.91 | $39.91 | $39.91 | $39.91 | 60 |
| Feb 20, 2020 | $40.01 | $40.20 | $39.88 | $39.91 | 1 596 |
| Feb 19, 2020 | $40.05 | $40.05 | $39.95 | $39.95 | 575 |
| Feb 18, 2020 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| Feb 14, 2020 | $40.32 | $40.34 | $40.12 | $40.16 | 1 543 |
| Feb 13, 2020 | $40.08 | $40.31 | $40.08 | $40.31 | 2 342 |
| Feb 12, 2020 | $40.28 | $40.33 | $40.28 | $40.32 | 1 084 |
| Feb 11, 2020 | $39.98 | $40.01 | $39.84 | $39.88 | 2 490 |
| Feb 10, 2020 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| Feb 07, 2020 | $39.47 | $39.49 | $39.47 | $39.49 | 482 |
| Feb 06, 2020 | $40.09 | $40.09 | $39.84 | $39.98 | 3 268 |
| Feb 05, 2020 | $40.07 | $40.07 | $39.94 | $39.97 | 1 240 |
| Feb 04, 2020 | $39.55 | $39.59 | $39.52 | $39.57 | 1 467 |
| Feb 03, 2020 | $39.25 | $39.25 | $39.25 | $39.25 | 40 |
| Jan 31, 2020 | $39.17 | $39.25 | $39.11 | $39.16 | 1 775 |
