NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$37.99
+0.115 (+0.303%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FKU stock ended at $37.99. This is 0.303% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.0790% from a day low at $37.96 to a day high of $37.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 21, 2016 | $31.69 | $31.90 | $31.65 | $31.87 | 16 673 |
| Nov 18, 2016 | $31.43 | $31.58 | $31.41 | $31.55 | 31 916 |
| Nov 17, 2016 | $31.71 | $31.90 | $31.71 | $31.79 | 17 727 |
| Nov 16, 2016 | $31.50 | $31.55 | $31.41 | $31.45 | 17 098 |
| Nov 15, 2016 | $31.66 | $31.87 | $31.55 | $31.82 | 3 790 |
| Nov 14, 2016 | $31.54 | $31.61 | $31.44 | $31.61 | 10 275 |
| Nov 11, 2016 | $31.83 | $31.90 | $31.64 | $31.72 | 25 421 |
| Nov 10, 2016 | $32.18 | $32.18 | $31.71 | $31.97 | 42 879 |
| Nov 09, 2016 | $32.19 | $32.55 | $32.13 | $32.36 | 17 964 |
| Nov 08, 2016 | $31.83 | $32.13 | $31.83 | $32.00 | 11 431 |
| Nov 07, 2016 | $31.96 | $31.99 | $31.87 | $31.94 | 3 900 |
| Nov 04, 2016 | $31.97 | $32.00 | $31.69 | $31.73 | 25 300 |
| Nov 03, 2016 | $32.61 | $32.72 | $32.29 | $32.30 | 6 900 |
| Nov 02, 2016 | $32.14 | $32.14 | $31.96 | $31.99 | 12 400 |
| Nov 01, 2016 | $32.06 | $32.06 | $31.85 | $31.91 | 11 700 |
| Oct 31, 2016 | $31.69 | $31.98 | $31.69 | $31.95 | 11 900 |
| Oct 28, 2016 | $31.65 | $31.88 | $31.65 | $31.83 | 15 700 |
| Oct 27, 2016 | $31.85 | $31.85 | $31.58 | $31.66 | 4 700 |
| Oct 26, 2016 | $31.77 | $31.98 | $31.73 | $31.84 | 59 100 |
| Oct 25, 2016 | $32.11 | $32.14 | $31.92 | $32.10 | 52 000 |
| Oct 24, 2016 | $32.44 | $32.45 | $32.18 | $32.28 | 5 700 |
| Oct 21, 2016 | $32.32 | $32.52 | $32.23 | $32.52 | 9 500 |
| Oct 20, 2016 | $32.41 | $32.65 | $32.41 | $32.54 | 4 700 |
| Oct 19, 2016 | $32.59 | $32.73 | $32.59 | $32.63 | 2 500 |
| Oct 18, 2016 | $32.20 | $32.49 | $32.20 | $32.39 | 14 900 |
