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 |
| Aug 05, 2016 | $34.21 | $34.28 | $34.18 | $33.87 | 2 600 |
| Aug 04, 2016 | $34.20 | $34.30 | $34.15 | $33.91 | 35 000 |
| Aug 03, 2016 | $34.26 | $34.28 | $34.11 | $33.79 | 11 300 |
| Aug 02, 2016 | $34.44 | $34.59 | $34.34 | $34.20 | 18 100 |
| Aug 01, 2016 | $34.40 | $34.40 | $34.13 | $33.77 | 4 000 |
| Jul 29, 2016 | $34.45 | $34.75 | $34.38 | $34.10 | 6 800 |
| Jul 28, 2016 | $34.36 | $34.36 | $34.14 | $33.92 | 23 900 |
| Jul 27, 2016 | $34.18 | $34.34 | $33.91 | $33.79 | 13 000 |
| Jul 26, 2016 | $33.90 | $33.90 | $33.67 | $33.39 | 5 500 |
| Jul 25, 2016 | $33.76 | $33.84 | $33.67 | $33.46 | 10 200 |
| Jul 22, 2016 | $33.62 | $33.64 | $33.46 | $33.17 | 7 600 |
| Jul 21, 2016 | $33.87 | $33.93 | $33.68 | $33.39 | 17 100 |
| Jul 20, 2016 | $33.81 | $34.02 | $33.72 | $33.51 | 9 600 |
| Jul 19, 2016 | $33.50 | $33.54 | $33.45 | $33.08 | 3 000 |
| Jul 18, 2016 | $33.67 | $33.88 | $33.67 | $33.29 | 28 200 |
| Jul 15, 2016 | $33.69 | $33.69 | $33.43 | $33.13 | 13 100 |
| Jul 14, 2016 | $34.00 | $34.06 | $33.89 | $33.59 | 42 100 |
| Jul 13, 2016 | $33.96 | $33.99 | $33.49 | $33.11 | 7 400 |
| Jul 12, 2016 | $33.55 | $33.97 | $33.49 | $33.32 | 145 300 |
| Jul 11, 2016 | $32.73 | $33.01 | $32.73 | $32.52 | 80 100 |
| Jul 08, 2016 | $31.73 | $31.90 | $31.65 | $31.49 | 28 200 |
| Jul 07, 2016 | $31.35 | $31.41 | $30.83 | $30.62 | 20 000 |
| Jul 06, 2016 | $30.42 | $30.81 | $30.10 | $30.46 | 32 800 |
| Jul 05, 2016 | $31.74 | $31.74 | $31.01 | $30.72 | 73 100 |
| Jul 01, 2016 | $33.31 | $33.47 | $33.02 | $32.84 | 3 603 200 |
