Skip to main content

UK Alphadex Fund FT (NQ: FKU )

37.76 +0.27 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.43 28.46 28.27 28.37 63,231 -0.10(-0.36%)
Mar 30, 2016 28.40 28.55 28.36 28.47 9,350 +0.29(+1.04%)
Mar 29, 2016 27.70 28.22 27.70 28.18 7,624 +0.59(+2.16%)
Mar 28, 2016 27.64 27.64 27.57 27.58 1,673 +0.16(+0.58%)
Mar 24, 2016 27.40 27.42 27.42 27.42 2,257 -0.12(-0.44%)
Mar 23, 2016 27.66 27.66 27.51 27.54 26,603 -0.27(-0.99%)
Mar 22, 2016 27.75 27.89 27.71 27.82 25,106 -0.34(-1.20%)
Mar 21, 2016 28.18 28.18 28.06 28.16 5,102 -0.15(-0.53%)
Mar 18, 2016 28.38 28.45 28.28 28.31 5,959 +0.02(+0.08%)
Mar 17, 2016 28.01 28.36 28.01 28.28 12,637 +0.66(+2.39%)
Mar 16, 2016 27.19 27.62 27.19 27.62 7,325 +0.42(+1.54%)
Mar 15, 2016 27.29 27.29 27.18 27.20 32,864 -0.36(-1.31%)
Mar 14, 2016 27.58 27.77 27.56 27.56 36,263 +0.09(+0.33%)
Mar 11, 2016 27.20 27.60 27.20 27.47 36,063 +0.64(+2.40%)
Mar 10, 2016 26.95 27.01 26.66 26.83 490,349 -0.08(-0.31%)
Mar 09, 2016 26.93 27.01 26.91 26.91 20,204 +0.00(+0.01%)
Mar 08, 2016 27.05 27.05 26.87 26.91 13,358 -0.36(-1.33%)
Mar 07, 2016 27.15 27.42 27.12 27.27 15,525 -0.19(-0.68%)
Mar 04, 2016 27.29 27.38 27.29 27.46 86,943 +0.22(+0.83%)
Mar 03, 2016 27.15 27.25 27.06 27.23 60,154 +0.24(+0.89%)
Mar 02, 2016 26.78 26.99 26.78 26.99 18,791 +0.02(+0.08%)
Mar 01, 2016 26.67 27.00 26.67 26.97 11,469 +0.67(+2.57%)
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%)
Feb 01, 2016 27.26 27.72 27.20 27.72 69,470 +0.40(+1.47%)
Jan 29, 2016 27.11 27.47 26.97 27.32 687,961 +0.47(+1.76%)
Jan 28, 2016 26.99 27.00 26.82 26.84 15,599 +0.18(+0.67%)
Jan 27, 2016 26.96 27.20 26.63 26.66 12,275 -0.40(-1.50%)
Jan 26, 2016 26.89 27.09 26.84 27.07 48,512 +0.49(+1.83%)
Jan 25, 2016 26.81 26.82 26.57 26.58 45,647 -0.28(-1.05%)
Jan 22, 2016 26.61 26.92 26.61 26.86 11,218 +0.63(+2.39%)
Jan 21, 2016 25.78 26.30 25.78 26.24 29,305 +0.34(+1.33%)
Jan 20, 2016 25.89 26.02 25.39 25.89 24,911 -0.41(-1.57%)
Jan 19, 2016 26.43 26.50 26.20 26.30 76,522 -0.04(-0.17%)
Jan 15, 2016 26.70 26.35 26.35 26.35 43,608 -1.23(-4.46%)
Jan 14, 2016 27.47 27.81 27.32 27.58 30,268 +0.00(+0.00%)
Jan 13, 2016 28.12 28.12 27.58 27.58 41,019 -0.49(-1.76%)
Jan 12, 2016 28.21 28.21 27.91 28.07 21,575 -0.13(-0.45%)
Jan 11, 2016 28.26 28.32 27.99 28.20 52,644 +0.11(+0.40%)
Jan 08, 2016 28.41 28.56 28.09 28.09 24,927 -0.25(-0.87%)
Jan 07, 2016 28.36 28.61 28.18 28.34 38,117 -0.66(-2.28%)
Jan 06, 2016 29.12 29.24 28.92 29.00 31,519 -0.67(-2.24%)
Jan 05, 2016 29.53 29.66 29.43 29.66 54,023 +0.07(+0.25%)
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.