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 |
| 2023-09-14 | $34.11 | $34.11 | $34.01 | $34.02 | 9 702 |
| 2023-09-13 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2023-09-12 | $33.72 | $33.72 | $33.63 | $33.63 | 583 |
| 2023-09-11 | $33.61 | $33.79 | $33.61 | $33.78 | 5 399 |
| 2023-09-08 | $33.42 | $33.42 | $33.14 | $33.24 | 1 172 |
| 2023-09-07 | $33.30 | $33.30 | $33.28 | $33.28 | 1 099 |
| 2023-09-06 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2023-09-05 | $33.70 | $33.70 | $33.40 | $33.40 | 2 903 |
| 2023-09-01 | $34.11 | $34.11 | $33.89 | $33.89 | 179 |
| 2023-08-31 | $34.29 | $34.30 | $33.96 | $33.96 | 2 964 |
| 2023-08-30 | $34.14 | $34.30 | $33.97 | $33.97 | 1 055 |
| 2023-08-29 | $33.66 | $34.08 | $33.66 | $33.92 | 1 714 |
| 2023-08-28 | $33.42 | $33.51 | $33.24 | $33.39 | 10 740 |
| 2023-08-25 | $32.86 | $33.24 | $32.74 | $32.74 | 2 576 |
| 2023-08-24 | $33.32 | $33.32 | $32.77 | $32.83 | 905 |
| 2023-08-23 | $33.14 | $33.24 | $33.10 | $33.12 | 10 921 |
| 2023-08-22 | $33.15 | $33.19 | $32.95 | $32.97 | 1 532 |
| 2023-08-21 | $33.07 | $33.12 | $32.94 | $32.94 | 4 124 |
| 2023-08-18 | $32.86 | $33.16 | $32.86 | $33.02 | 1 368 |
| 2023-08-17 | $33.67 | $33.72 | $33.47 | $33.49 | 1 996 |
| 2023-08-16 | $33.78 | $33.78 | $33.71 | $33.75 | 911 |
| 2023-08-15 | $33.70 | $33.91 | $33.70 | $33.91 | 994 |
| 2023-08-14 | $33.97 | $34.03 | $33.97 | $34.03 | 213 |
| 2023-08-11 | $34.08 | $34.20 | $34.12 | $34.12 | 4 597 |
| 2023-08-10 | $34.86 | $34.90 | $34.38 | $34.38 | 802 |
