NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$37.64
+0.410 (+1.10%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.66 | Friday, 3rd May 2024 FKU stock ended at $37.64. This is 1.10% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.0534% from a day low at $37.64 to a day high of $37.66. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $36.00 | $36.01 | $35.77 | $34.97 | 11 700 |
| Jan 27, 2016 | $35.96 | $36.27 | $35.52 | $34.74 | 9 200 |
| Jan 26, 2016 | $35.86 | $36.13 | $35.80 | $35.26 | 36 400 |
| Jan 25, 2016 | $35.75 | $35.76 | $35.44 | $34.63 | 34 200 |
| Jan 22, 2016 | $35.49 | $35.90 | $35.49 | $34.99 | 8 400 |
| Jan 21, 2016 | $34.38 | $35.07 | $34.38 | $34.18 | 22 000 |
| Jan 20, 2016 | $34.53 | $34.70 | $33.85 | $33.73 | 18 700 |
| Jan 19, 2016 | $35.25 | $35.34 | $34.94 | $34.27 | 57 400 |
| Jan 15, 2016 | $35.61 | $35.61 | $34.93 | $34.33 | 32 700 |
| Jan 14, 2016 | $36.63 | $37.08 | $36.43 | $35.93 | 22 700 |
| Jan 13, 2016 | $37.50 | $37.50 | $36.78 | $35.93 | 30 800 |
| Jan 12, 2016 | $37.62 | $37.62 | $37.22 | $36.57 | 16 200 |
| Jan 11, 2016 | $37.69 | $37.77 | $37.32 | $36.74 | 39 500 |
| Jan 08, 2016 | $37.89 | $38.09 | $37.46 | $36.59 | 18 700 |
| Jan 07, 2016 | $37.82 | $38.16 | $37.58 | $36.91 | 28 600 |
| Jan 06, 2016 | $38.84 | $38.99 | $38.57 | $37.77 | 23 600 |
| Jan 05, 2016 | $39.38 | $39.56 | $39.25 | $38.64 | 40 500 |
