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 |
| May 25, 2016 | $39.44 | $39.51 | $39.38 | $38.73 | 7 300 |
| May 24, 2016 | $38.79 | $39.38 | $38.79 | $38.51 | 26 300 |
| May 23, 2016 | $38.15 | $38.38 | $38.15 | $37.55 | 4 300 |
| May 20, 2016 | $38.11 | $38.21 | $38.06 | $37.33 | 4 900 |
| May 19, 2016 | $38.03 | $38.03 | $37.81 | $37.19 | 14 000 |
| May 18, 2016 | $37.81 | $38.25 | $37.81 | $37.23 | 3 500 |
| May 17, 2016 | $37.65 | $37.76 | $37.48 | $36.82 | 2 100 |
| May 16, 2016 | $37.09 | $37.32 | $37.09 | $36.61 | 10 200 |
| May 13, 2016 | $36.77 | $36.99 | $36.74 | $36.05 | 6 500 |
| May 12, 2016 | $37.56 | $37.63 | $37.17 | $36.65 | 7 800 |
| May 11, 2016 | $37.53 | $37.53 | $37.21 | $36.69 | 44 200 |
| May 10, 2016 | $37.39 | $37.59 | $37.35 | $36.82 | 18 600 |
| May 09, 2016 | $37.33 | $37.42 | $37.30 | $36.71 | 6 500 |
| May 06, 2016 | $37.32 | $37.37 | $37.31 | $36.62 | 5 800 |
| May 05, 2016 | $37.39 | $37.44 | $37.29 | $36.60 | 3 300 |
| May 04, 2016 | $37.55 | $37.63 | $37.36 | $36.77 | 3 600 |
| May 03, 2016 | $38.14 | $38.14 | $37.68 | $36.96 | 11 100 |
| May 02, 2016 | $38.19 | $38.40 | $38.19 | $37.66 | 1 800 |
| Apr 29, 2016 | $38.23 | $38.35 | $37.98 | $37.35 | 27 200 |
| Apr 28, 2016 | $38.20 | $38.45 | $38.20 | $37.67 | 4 600 |
| Apr 27, 2016 | $38.48 | $38.48 | $38.19 | $37.57 | 8 200 |
| Apr 26, 2016 | $38.08 | $38.17 | $38.00 | $37.32 | 4 800 |
| Apr 25, 2016 | $37.58 | $37.67 | $37.58 | $36.94 | 2 000 |
| Apr 22, 2016 | $37.33 | $37.52 | $37.12 | $36.74 | 15 400 |
| Apr 21, 2016 | $37.58 | $37.58 | $37.22 | $36.59 | 63 200 |
