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 |
| Sep 12, 2016 | $34.56 | $35.13 | $34.56 | $34.71 | 14 000 |
| Sep 09, 2016 | $35.08 | $35.17 | $34.82 | $34.51 | 24 300 |
| Sep 08, 2016 | $35.89 | $35.95 | $35.73 | $35.44 | 37 000 |
| Sep 07, 2016 | $35.95 | $36.03 | $35.72 | $35.46 | 27 200 |
| Sep 06, 2016 | $36.01 | $36.21 | $35.99 | $35.76 | 9 600 |
| Sep 02, 2016 | $35.90 | $36.08 | $35.79 | $35.60 | 42 700 |
| Sep 01, 2016 | $35.51 | $35.52 | $35.34 | $35.12 | 10 300 |
| Aug 31, 2016 | $34.91 | $34.99 | $34.78 | $34.59 | 5 500 |
| Aug 30, 2016 | $35.11 | $35.11 | $34.92 | $34.57 | 4 000 |
| Aug 29, 2016 | $34.96 | $35.19 | $34.96 | $34.79 | 300 |
| Aug 26, 2016 | $35.38 | $35.53 | $34.89 | $34.58 | 41 100 |
| Aug 25, 2016 | $35.29 | $35.29 | $35.17 | $34.89 | 3 500 |
| Aug 24, 2016 | $35.63 | $35.69 | $35.49 | $35.17 | 36 700 |
| Aug 23, 2016 | $35.59 | $35.59 | $35.47 | $35.13 | 25 200 |
| Aug 22, 2016 | $34.85 | $35.14 | $34.81 | $34.74 | 2 400 |
| Aug 19, 2016 | $34.85 | $34.99 | $34.80 | $34.53 | 16 300 |
| Aug 18, 2016 | $35.07 | $35.24 | $35.00 | $34.84 | 13 000 |
| Aug 17, 2016 | $34.63 | $34.92 | $34.40 | $34.29 | 30 500 |
| Aug 16, 2016 | $34.58 | $34.87 | $34.58 | $34.45 | 31 800 |
| Aug 15, 2016 | $34.61 | $34.67 | $34.52 | $34.21 | 5 200 |
| Aug 12, 2016 | $34.71 | $34.84 | $34.54 | $34.27 | 17 000 |
| Aug 11, 2016 | $34.45 | $34.56 | $34.44 | $34.17 | 5 100 |
| Aug 10, 2016 | $34.57 | $34.57 | $34.33 | $34.10 | 33 000 |
| Aug 09, 2016 | $34.21 | $34.42 | $34.21 | $33.91 | 10 700 |
| Aug 08, 2016 | $34.28 | $34.29 | $34.18 | $33.81 | 2 400 |
