NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$35.90
+0.0150 (+0.0418%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Friday, 19th Apr 2024 FKU stock ended at $35.90. This is 0.0418% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.571% from a day low at $35.90 to a day high of $36.10. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $34.23 | $34.26 | $34.22 | $34.26 | 1 280 |
| 2023-11-22 | $33.88 | $33.88 | $33.88 | $33.88 | 214 |
| 2023-11-21 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2023-11-20 | $34.09 | $34.09 | $34.09 | $34.09 | 160 |
| 2023-11-17 | $33.76 | $33.76 | $33.76 | $33.76 | 217 |
| 2023-11-16 | $33.58 | $33.62 | $33.42 | $33.42 | 715 |
| 2023-11-15 | $33.85 | $33.85 | $33.74 | $33.79 | 1 048 |
| 2023-11-14 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2023-11-13 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2023-11-10 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2023-11-09 | $32.51 | $32.64 | $32.51 | $32.51 | 208 |
| 2023-11-08 | $32.28 | $32.28 | $32.19 | $32.19 | 1 278 |
| 2023-11-07 | $32.20 | $32.23 | $32.20 | $32.20 | 9 415 |
| 2023-11-06 | $32.47 | $32.54 | $32.42 | $32.54 | 2 834 |
| 2023-11-03 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2023-11-02 | $31.85 | $32.00 | $31.85 | $31.85 | 692 |
| 2023-11-01 | $31.30 | $31.30 | $31.28 | $31.28 | 200 |
| 2023-10-31 | $31.07 | $31.07 | $30.83 | $30.84 | 3 878 |
| 2023-10-30 | $30.87 | $30.87 | $30.76 | $30.76 | 512 |
| 2023-10-27 | $30.73 | $30.88 | $30.39 | $30.40 | 4 066 |
| 2023-10-26 | $30.70 | $30.70 | $30.68 | $30.70 | 337 |
| 2023-10-25 | $30.69 | $30.89 | $30.02 | $30.60 | 28 631 |
| 2023-10-24 | $31.00 | $31.00 | $30.84 | $30.84 | 727 |
| 2023-10-23 | $30.92 | $31.03 | $30.86 | $30.98 | 12 926 |
| 2023-10-20 | $30.63 | $30.85 | $30.63 | $30.67 | 1 683 |
