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 |
| Dec 29, 2016 | $32.60 | $32.60 | $32.32 | $32.49 | 12 575 |
| Dec 28, 2016 | $32.34 | $32.34 | $32.27 | $32.27 | 4 965 |
| Dec 27, 2016 | $32.31 | $32.49 | $32.31 | $32.46 | 11 426 |
| Dec 23, 2016 | $32.18 | $32.47 | $32.18 | $32.44 | 7 322 |
| Dec 22, 2016 | $32.46 | $32.46 | $32.35 | $32.35 | 2 323 |
| Dec 21, 2016 | $32.41 | $32.41 | $32.33 | $32.38 | 4 196 |
| Dec 20, 2016 | $32.34 | $32.39 | $32.31 | $32.36 | 4 371 |
| Dec 19, 2016 | $32.46 | $32.51 | $32.38 | $32.41 | 3 878 |
| Dec 16, 2016 | $32.33 | $32.59 | $32.33 | $32.52 | 9 058 |
| Dec 15, 2016 | $32.40 | $32.40 | $32.22 | $32.33 | 7 175 |
| Dec 14, 2016 | $32.92 | $33.01 | $32.87 | $32.92 | 5 253 |
| Dec 13, 2016 | $32.77 | $33.01 | $32.77 | $32.95 | 9 407 |
| Dec 12, 2016 | $32.58 | $32.64 | $32.50 | $32.59 | 5 502 |
| Dec 09, 2016 | $32.77 | $32.88 | $32.74 | $32.88 | 3 714 |
| Dec 08, 2016 | $32.63 | $32.76 | $32.62 | $32.64 | 3 263 |
| Dec 07, 2016 | $32.43 | $32.80 | $32.43 | $32.72 | 3 401 |
| Dec 06, 2016 | $32.37 | $32.43 | $32.30 | $32.35 | 6 939 |
| Dec 05, 2016 | $32.44 | $32.44 | $32.18 | $32.35 | 5 321 |
| Dec 02, 2016 | $32.04 | $32.23 | $32.04 | $32.20 | 1 442 |
| Dec 01, 2016 | $31.96 | $31.96 | $31.70 | $31.83 | 5 460 |
| Nov 30, 2016 | $32.01 | $32.07 | $31.89 | $32.03 | 4 244 |
| Nov 29, 2016 | $32.00 | $32.12 | $32.00 | $32.05 | 2 895 |
| Nov 28, 2016 | $31.70 | $31.80 | $31.66 | $31.72 | 5 107 |
| Nov 25, 2016 | $31.77 | $31.88 | $31.77 | $31.88 | 14 733 |
| Nov 23, 2016 | $31.60 | $31.81 | $31.60 | $31.77 | 6 115 |
