NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$36.71
-0.145 (-0.394%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Wednesday, 24th Apr 2024 FKU stock ended at $36.71. This is 0.394% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.164% from a day low at $36.65 to a day high of $36.71. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $32.59 | $32.72 | $32.59 | $32.72 | 474 |
| Jul 07, 2023 | $32.51 | $32.69 | $32.51 | $32.69 | 347 |
| Jul 06, 2023 | $32.33 | $32.37 | $32.23 | $32.37 | 360 |
| Jul 05, 2023 | $33.09 | $33.09 | $33.09 | $33.09 | 96 |
| Jul 03, 2023 | $33.34 | $33.34 | $33.27 | $33.27 | 232 |
| Jun 30, 2023 | $33.38 | $33.38 | $33.33 | $33.33 | 1 325 |
| Jun 29, 2023 | $32.69 | $32.69 | $32.64 | $32.64 | 283 |
| Jun 28, 2023 | $32.79 | $32.96 | $32.79 | $32.90 | 507 |
| Jun 27, 2023 | $32.80 | $33.01 | $32.80 | $33.01 | 1 961 |
| Jun 26, 2023 | $33.31 | $33.31 | $33.23 | $33.23 | 113 |
| Jun 23, 2023 | $33.02 | $33.12 | $33.02 | $33.12 | 2 290 |
| Jun 22, 2023 | $33.82 | $33.82 | $33.43 | $33.49 | 799 |
| Jun 21, 2023 | $33.86 | $34.17 | $33.86 | $34.17 | 2 238 |
| Jun 20, 2023 | $34.55 | $34.55 | $34.46 | $34.46 | 716 |
| Jun 16, 2023 | $35.06 | $35.17 | $34.67 | $34.88 | 389 |
| Jun 15, 2023 | $34.47 | $34.72 | $34.47 | $34.72 | 769 |
| Jun 14, 2023 | $34.58 | $34.58 | $34.58 | $34.58 | 195 |
| Jun 13, 2023 | $34.28 | $34.41 | $34.24 | $34.25 | 852 |
| Jun 12, 2023 | $34.19 | $34.19 | $34.03 | $34.03 | 766 |
| Jun 09, 2023 | $34.15 | $34.28 | $34.15 | $34.23 | 1 625 |
| Jun 08, 2023 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| Jun 07, 2023 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| Jun 06, 2023 | $33.75 | $34.00 | $33.71 | $33.96 | 5 032 |
| Jun 05, 2023 | $33.91 | $33.91 | $33.91 | $33.91 | 118 |
| Jun 02, 2023 | $34.17 | $34.17 | $34.17 | $34.17 | 202 |
