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 29, 2019	33.19	33.23	33.11	33.23	6,491	-0.06(-0.18%)
Nov 27, 2019	33.42	33.47	33.29	33.29	19,711	+0.41(+1.25%)
Nov 26, 2019	33.04	33.04	32.88	32.88	331	+0.13(+0.39%)
Nov 25, 2019	32.87	32.89	32.59	32.75	1,617	+0.41(+1.28%)
Nov 22, 2019	32.38	32.38	32.30	32.34	3,895	+0.19(+0.61%)
Nov 21, 2019	32.14	32.14	32.14	32.14	119	-0.32(-0.99%)
Nov 20, 2019		32.46	32.46	32.46	0	+0.00(+0.00%)
Nov 19, 2019		32.46	32.46	32.46	0	+0.10(+0.31%)
Nov 18, 2019	32.42	32.42	32.35	32.36	10,865	+0.08(+0.26%)
Nov 15, 2019	32.03	32.37	32.03	32.28	1,298	+0.15(+0.47%)
Nov 14, 2019	32.22	32.22	32.13	32.13	996	+0.02(+0.07%)
Nov 13, 2019	32.24	32.24	32.10	32.10	17,882	-0.17(-0.52%)
Nov 12, 2019	32.27	32.27	32.27	32.27	246	+0.12(+0.37%)
Nov 11, 2019	32.12	32.15	32.04	32.15	10,559	-0.08(-0.24%)
Nov 08, 2019	32.19	32.23	32.19	32.23	708	+0.09(+0.29%)
Nov 07, 2019		32.13	32.13	32.13	1	+0.00(+0.00%)
Nov 06, 2019		32.13	32.13	32.13	53	+0.00(+0.00%)
Nov 05, 2019	32.41	32.41	32.11	32.13	4,798	-0.06(-0.18%)
Nov 04, 2019	32.19	32.19	32.19	32.19	300	+0.11(+0.34%)

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.