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 |
| Jun 30, 2016 | $32.74 | $33.25 | $32.50 | $32.87 | 100 300 |
| Jun 29, 2016 | $32.09 | $32.87 | $32.09 | $32.05 | 459 000 |
| Jun 28, 2016 | $31.47 | $31.71 | $31.24 | $31.35 | 345 200 |
| Jun 27, 2016 | $30.19 | $30.27 | $29.70 | $29.71 | 160 400 |
| Jun 24, 2016 | $33.43 | $34.10 | $32.76 | $32.53 | 381 000 |
| Jun 23, 2016 | $40.09 | $40.35 | $39.61 | $39.89 | 18 200 |
| Jun 22, 2016 | $38.97 | $39.34 | $38.87 | $38.62 | 57 900 |
| Jun 21, 2016 | $38.99 | $39.40 | $38.97 | $38.33 | 53 000 |
| Jun 20, 2016 | $38.92 | $39.12 | $38.86 | $38.20 | 11 300 |
| Jun 17, 2016 | $36.34 | $36.88 | $36.25 | $36.18 | 77 200 |
| Jun 16, 2016 | $35.39 | $35.84 | $34.93 | $35.08 | 18 500 |
| Jun 15, 2016 | $35.99 | $36.04 | $35.84 | $35.27 | 5 500 |
| Jun 14, 2016 | $35.91 | $35.91 | $35.49 | $34.93 | 10 800 |
| Jun 13, 2016 | $36.64 | $36.95 | $36.52 | $35.96 | 3 400 |
| Jun 10, 2016 | $37.88 | $37.88 | $36.96 | $36.45 | 67 500 |
| Jun 09, 2016 | $38.66 | $38.74 | $38.55 | $37.97 | 3 400 |
| Jun 08, 2016 | $39.12 | $39.12 | $38.90 | $38.17 | 13 200 |
| Jun 07, 2016 | $38.80 | $39.06 | $38.80 | $38.13 | 10 200 |
| Jun 06, 2016 | $38.38 | $38.67 | $38.38 | $37.92 | 9 400 |
| Jun 03, 2016 | $38.50 | $38.67 | $38.31 | $37.84 | 9 600 |
| Jun 02, 2016 | $38.34 | $38.43 | $38.24 | $37.65 | 7 800 |
| Jun 01, 2016 | $38.07 | $38.19 | $37.90 | $37.36 | 3 700 |
| May 31, 2016 | $38.83 | $38.83 | $38.58 | $37.95 | 4 300 |
| May 27, 2016 | $39.24 | $39.37 | $39.20 | $38.60 | 6 000 |
| May 26, 2016 | $39.33 | $39.43 | $39.25 | $38.56 | 6 100 |
