Indicators

UK Alphadex Fund FT (NQ: FKU )

39.26 +0.51 (+1.32%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.48	30.80	30.48	30.65	16,069	+0.26(+0.85%)
Nov 27, 2015	30.39	30.48	30.25	30.39	8,054	+0.04(+0.15%)
Nov 25, 2015	30.28	30.35	30.35	30.35	18,912	+0.38(+1.26%)
Nov 24, 2015	29.83	30.17	29.75	29.97	58,678	-0.23(-0.76%)
Nov 23, 2015	30.45	30.50	30.17	30.20	9,406	-0.34(-1.11%)
Nov 20, 2015	30.69	30.70	30.54	30.54	15,746	-0.30(-0.96%)
Nov 19, 2015	30.79	30.92	30.79	30.84	169,579	+0.23(+0.75%)
Nov 18, 2015	30.37	30.61	30.37	30.61	223,598	+0.26(+0.86%)
Nov 17, 2015	30.45	30.51	30.31	30.35	6,780	+0.11(+0.35%)
Nov 16, 2015	29.78	30.28	29.78	30.24	9,941	+0.38(+1.26%)
Nov 13, 2015	29.90	29.97	29.78	29.87	21,217	-0.10(-0.32%)
Nov 12, 2015	30.14	30.14	29.96	29.96	18,535	-0.51(-1.68%)
Nov 11, 2015	30.42	30.63	30.35	30.48	19,170	+0.16(+0.54%)
Nov 10, 2015	30.16	30.34	30.14	30.31	6,291	+0.01(+0.02%)
Nov 09, 2015	30.35	30.36	30.20	30.31	86,133	-0.16(-0.51%)
Nov 06, 2015	30.57	30.57	30.32	30.46	21,378	-0.27(-0.87%)
Nov 05, 2015	30.93	30.93	30.65	30.73	44,196	-0.20(-0.65%)
Nov 04, 2015	31.21	31.21	30.87	30.93	9,456	-0.41(-1.30%)
Nov 03, 2015	31.16	31.40	31.16	31.33	17,948	-0.16(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.