NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$37.17
+0.359 (+0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Friday, 26th Apr 2024 FKU stock ended at $37.17. This is 0.97% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $37.17 to a day high of $37.17. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $37.10 | $37.13 | $36.93 | $36.23 | 3 200 |
| Apr 08, 2016 | $36.65 | $36.82 | $36.65 | $36.12 | 1 900 |
| Apr 07, 2016 | $36.62 | $36.62 | $36.27 | $35.59 | 3 100 |
| Apr 06, 2016 | $36.64 | $37.12 | $36.64 | $36.41 | 2 800 |
| Apr 05, 2016 | $36.89 | $36.89 | $36.56 | $35.86 | 19 800 |
| Apr 04, 2016 | $37.30 | $37.34 | $37.14 | $36.55 | 4 800 |
| Apr 01, 2016 | $36.83 | $37.32 | $36.83 | $36.61 | 27 000 |
| Mar 31, 2016 | $37.75 | $37.79 | $37.55 | $36.95 | 47 600 |
| Mar 30, 2016 | $37.72 | $37.92 | $37.66 | $37.09 | 7 000 |
| Mar 29, 2016 | $36.78 | $37.48 | $36.78 | $36.71 | 5 700 |
| Mar 28, 2016 | $36.71 | $36.71 | $36.62 | $35.93 | 1 300 |
| Mar 24, 2016 | $36.39 | $36.44 | $36.31 | $35.73 | 1 700 |
| Mar 23, 2016 | $36.73 | $36.73 | $36.54 | $35.88 | 20 000 |
| Mar 22, 2016 | $37.01 | $37.19 | $36.95 | $36.24 | 18 800 |
| Mar 21, 2016 | $37.58 | $37.58 | $37.42 | $36.68 | 3 800 |
| Mar 18, 2016 | $37.85 | $37.94 | $37.72 | $36.88 | 4 500 |
| Mar 17, 2016 | $37.35 | $37.82 | $37.35 | $36.85 | 9 500 |
| Mar 16, 2016 | $36.26 | $36.84 | $36.26 | $35.99 | 5 500 |
| Mar 15, 2016 | $36.39 | $36.39 | $36.25 | $35.44 | 24 600 |
| Mar 14, 2016 | $36.78 | $37.03 | $36.76 | $35.91 | 27 200 |
| Mar 11, 2016 | $36.28 | $36.81 | $36.28 | $35.79 | 27 000 |
| Mar 10, 2016 | $35.94 | $36.02 | $35.56 | $34.95 | 367 700 |
| Mar 09, 2016 | $35.91 | $36.02 | $35.89 | $35.06 | 15 200 |
| Mar 08, 2016 | $36.07 | $36.07 | $35.83 | $35.06 | 10 000 |
| Mar 07, 2016 | $36.21 | $36.57 | $36.17 | $35.53 | 11 600 |
