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 |
| Oct 18, 2016 | $32.20 | $32.49 | $32.20 | $32.39 | 14 900 |
| Oct 17, 2016 | $31.77 | $31.89 | $31.77 | $31.80 | 2 900 |
| Oct 14, 2016 | $32.36 | $32.36 | $32.11 | $32.11 | 2 700 |
| Oct 13, 2016 | $31.89 | $32.43 | $31.89 | $32.27 | 8 300 |
| Oct 12, 2016 | $32.11 | $32.16 | $32.04 | $32.10 | 4 400 |
| Oct 11, 2016 | $32.56 | $32.57 | $31.99 | $32.11 | 8 400 |
| Oct 10, 2016 | $32.70 | $32.77 | $32.63 | $32.65 | 8 500 |
| Oct 07, 2016 | $32.85 | $32.92 | $32.70 | $32.87 | 30 600 |
| Oct 06, 2016 | $33.68 | $33.68 | $33.53 | $33.64 | 20 100 |
| Oct 05, 2016 | $34.19 | $34.24 | $34.14 | $34.15 | 1 800 |
| Oct 04, 2016 | $34.67 | $34.75 | $34.27 | $34.27 | 8 300 |
| Oct 03, 2016 | $34.44 | $34.44 | $34.28 | $34.39 | 8 700 |
| Sep 30, 2016 | $34.19 | $34.45 | $34.15 | $34.28 | 4 000 |
| Sep 29, 2016 | $34.24 | $34.24 | $33.89 | $33.93 | 5 700 |
| Sep 28, 2016 | $34.32 | $34.48 | $34.28 | $34.48 | 7 500 |
| Sep 27, 2016 | $33.93 | $34.19 | $33.93 | $34.16 | 2 100 |
| Sep 26, 2016 | $33.99 | $34.01 | $33.91 | $33.91 | 1 600 |
| Sep 23, 2016 | $34.25 | $34.39 | $34.25 | $34.32 | 4 100 |
| Sep 22, 2016 | $34.80 | $34.80 | $34.61 | $34.68 | 10 000 |
| Sep 21, 2016 | $34.11 | $34.36 | $33.95 | $34.36 | 3 700 |
| Sep 20, 2016 | $34.43 | $34.43 | $34.30 | $34.02 | 2 400 |
| Sep 19, 2016 | $34.42 | $34.48 | $34.23 | $33.94 | 4 100 |
| Sep 16, 2016 | $34.29 | $34.29 | $34.04 | $33.73 | 4 600 |
| Sep 15, 2016 | $34.29 | $34.70 | $34.29 | $34.27 | 4 600 |
| Sep 14, 2016 | $34.23 | $34.32 | $34.16 | $33.93 | 5 600 |
