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 |
| Mar 04, 2016 | $36.39 | $36.73 | $36.39 | $35.77 | 65 200 |
| Mar 03, 2016 | $36.21 | $36.35 | $36.08 | $35.48 | 45 100 |
| Mar 02, 2016 | $35.71 | $36.00 | $35.71 | $35.17 | 14 100 |
| Mar 01, 2016 | $35.57 | $36.01 | $35.57 | $35.14 | 8 600 |
| Feb 29, 2016 | $35.08 | $35.24 | $35.06 | $34.26 | 9 800 |
| Feb 26, 2016 | $35.25 | $35.25 | $34.96 | $34.23 | 16 900 |
| Feb 25, 2016 | $34.93 | $35.33 | $34.93 | $34.51 | 19 000 |
| Feb 24, 2016 | $34.42 | $34.64 | $34.11 | $33.74 | 27 500 |
| Feb 23, 2016 | $35.26 | $35.26 | $34.91 | $34.10 | 37 400 |
| Feb 22, 2016 | $35.54 | $35.54 | $35.33 | $34.66 | 18 900 |
| Feb 19, 2016 | $35.55 | $36.01 | $35.47 | $35.10 | 32 100 |
| Feb 18, 2016 | $36.01 | $36.09 | $35.87 | $35.05 | 10 900 |
| Feb 17, 2016 | $35.47 | $35.97 | $35.47 | $35.00 | 50 600 |
| Feb 16, 2016 | $34.82 | $34.98 | $34.53 | $33.97 | 219 300 |
| Feb 12, 2016 | $33.95 | $34.51 | $33.95 | $33.71 | 43 900 |
| Feb 11, 2016 | $33.66 | $33.88 | $33.52 | $32.97 | 60 700 |
| Feb 10, 2016 | $34.46 | $34.72 | $34.35 | $33.55 | 30 100 |
| Feb 09, 2016 | $33.33 | $34.01 | $33.33 | $33.10 | 88 300 |
| Feb 08, 2016 | $34.57 | $34.57 | $33.84 | $33.37 | 83 100 |
| Feb 05, 2016 | $36.29 | $36.29 | $35.45 | $34.74 | 92 500 |
| Feb 04, 2016 | $36.27 | $36.45 | $36.17 | $35.47 | 44 200 |
| Feb 03, 2016 | $36.50 | $36.50 | $36.01 | $35.62 | 82 700 |
| Feb 02, 2016 | $36.42 | $36.42 | $36.01 | $35.31 | 65 900 |
| Feb 01, 2016 | $36.36 | $36.97 | $36.27 | $36.11 | 52 100 |
| Jan 29, 2016 | $36.16 | $36.63 | $35.97 | $35.59 | 515 900 |
