Indicators

UK Alphadex Fund FT (NQ: FKU )

39.19 -0.12 (-0.31%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.31	26.42	26.29	26.30	13,041	+0.02(+0.09%)
Feb 26, 2016	26.43	26.43	26.21	26.27	22,496	-0.22(-0.82%)
Feb 25, 2016	26.19	26.49	26.19	26.49	25,335	+0.59(+2.29%)
Feb 24, 2016	25.81	25.97	25.58	25.90	36,624	-0.28(-1.06%)
Feb 23, 2016	26.44	26.44	26.18	26.18	49,966	-0.43(-1.61%)
Feb 22, 2016	26.65	26.65	26.49	26.60	25,183	-0.34(-1.26%)
Feb 19, 2016	26.66	27.00	26.60	26.94	42,786	+0.04(+0.15%)
Feb 18, 2016	27.00	27.06	26.90	26.90	14,542	+0.04(+0.14%)
Feb 17, 2016	26.60	26.97	26.60	26.87	67,501	+0.79(+3.04%)
Feb 16, 2016	26.11	26.23	25.89	26.08	292,407	+0.20(+0.77%)
Feb 12, 2016	25.46	25.88	25.88	25.88	58,545	+0.57(+2.25%)
Feb 11, 2016	25.24	25.40	25.13	25.31	81,011	-0.45(-1.75%)
Feb 10, 2016	25.84	26.03	25.76	25.76	40,077	+0.35(+1.36%)
Feb 09, 2016	24.99	25.50	24.99	25.41	117,692	-0.20(-0.79%)
Feb 08, 2016	25.92	25.92	25.37	25.61	110,859	-1.05(-3.94%)
Feb 05, 2016	27.21	27.21	26.58	26.66	123,315	-0.56(-2.07%)
Feb 04, 2016	27.20	27.33	27.12	27.23	58,878	-0.12(-0.44%)
Feb 03, 2016	27.37	27.37	27.00	27.35	110,311	+0.24(+0.89%)
Feb 02, 2016	27.31	27.31	27.00	27.11	87,905	-0.61(-2.21%)

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.