Skip to main content

UK Alphadex Fund FT (NQ: FKU )

35.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 33.92 34.06 33.71 33.79 13,563 +0.03(+0.09%)
May 05, 2023 33.39 33.76 33.39 33.76 2,317 +0.47(+1.43%)
May 04, 2023 33.27 33.28 33.27 33.28 291 -0.01(-0.04%)
May 03, 2023 33.30 33.30 33.30 33.30 67 -0.07(-0.20%)
May 02, 2023 33.42 33.42 33.37 33.37 1,983 -0.40(-1.19%)
May 01, 2023 34.10 34.10 33.77 33.77 2,521 -0.04(-0.11%)
Apr 28, 2023 33.89 34.00 33.81 33.81 1,011 +0.28(+0.83%)
Apr 27, 2023 33.36 33.53 33.21 33.53 11,563 +0.34(+1.04%)
Apr 26, 2023 33.11 33.18 33.11 33.18 1,644 +0.36(+1.11%)
Apr 25, 2023 32.95 33.03 32.82 32.82 2,862 -0.62(-1.86%)
Apr 24, 2023 33.44 33.44 33.30 33.44 975 +0.06(+0.17%)
Apr 21, 2023 33.06 33.39 33.06 33.39 2,913 +0.05(+0.14%)
Apr 20, 2023 33.43 33.43 33.30 33.34 3,706 -0.12(-0.37%)
Apr 19, 2023 33.55 33.55 33.28 33.46 422 -0.08(-0.23%)
Apr 18, 2023 33.48 33.54 33.48 33.54 309 +0.20(+0.61%)
Apr 17, 2023 33.34 33.41 33.24 33.34 973 +0.00(+0.00%)
Apr 14, 2023 33.49 33.49 33.26 33.34 2,342 -0.14(-0.43%)
Apr 13, 2023 33.39 33.52 33.37 33.48 3,557 +0.23(+0.69%)
Apr 12, 2023 33.22 33.25 33.09 33.25 599 +0.34(+1.05%)
Apr 11, 2023 32.81 32.91 32.77 32.91 14,543 +0.20(+0.61%)
Apr 10, 2023 32.41 32.72 32.41 32.71 6,042 -0.01(-0.02%)
Apr 06, 2023 32.48 32.71 32.48 32.71 652 +0.41(+1.27%)
Apr 05, 2023 32.39 32.39 32.13 32.30 1,744 -0.36(-1.10%)
Apr 04, 2023 32.84 32.84 32.57 32.66 1,468 +0.10(+0.31%)
Apr 03, 2023 32.49 32.56 32.48 32.56 731 +0.13(+0.39%)
Mar 31, 2023 32.42 32.43 32.42 32.43 866 +0.01(+0.04%)
Mar 30, 2023 32.36 32.47 32.36 32.42 1,911 +0.66(+2.06%)
Mar 29, 2023 31.56 31.77 31.56 31.77 632 +0.66(+2.13%)
Mar 28, 2023 31.14 31.14 31.10 31.10 959 -0.14(-0.46%)
Mar 27, 2023 31.13 31.25 31.10 31.25 3,402 +0.46(+1.49%)
Mar 24, 2023 30.71 30.79 30.48 30.79 10,227 -0.26(-0.84%)
Mar 23, 2023 31.45 31.63 31.02 31.05 5,734 -0.26(-0.82%)
Mar 22, 2023 31.49 31.96 31.31 31.31 4,764 -0.30(-0.94%)
Mar 21, 2023 31.46 31.62 31.42 31.60 4,048 +0.44(+1.41%)
Mar 20, 2023 30.72 31.16 30.72 31.16 2,835 +0.78(+2.58%)
Mar 17, 2023 30.54 30.54 30.38 30.38 11,092 -0.67(-2.15%)
Mar 16, 2023 30.52 31.09 30.52 31.05 16,994 +0.51(+1.66%)
Mar 15, 2023 30.65 30.65 30.10 30.54 26,231 -1.50(-4.68%)
Mar 14, 2023 31.89 32.04 31.78 32.04 5,910 +0.65(+2.07%)
Mar 13, 2023 31.46 31.63 31.39 31.39 21,237 -0.44(-1.38%)
Mar 10, 2023 32.01 32.21 31.80 31.83 15,435 -0.19(-0.60%)
Mar 09, 2023 32.41 32.41 32.02 32.02 13,529 -0.39(-1.21%)
Mar 08, 2023 32.31 32.42 32.24 32.42 11,929 +0.31(+0.95%)
Mar 07, 2023 32.85 32.85 32.11 32.11 9,571 -0.84(-2.54%)
Mar 06, 2023 32.94 33.03 32.92 32.95 3,884 -0.08(-0.24%)
Mar 03, 2023 33.03 33.03 33.03 33.03 235 +0.34(+1.05%)
Mar 02, 2023 32.53 32.68 32.53 32.68 4,294 -0.25(-0.75%)
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.