Skip to main content

UK Alphadex Fund FT (NQ: FKU )

37.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.54 34.55 34.40 34.40 1,255 +0.14(+0.40%)
Jul 28, 2023 34.49 34.49 34.27 34.27 6,095 +0.15(+0.43%)
Jul 27, 2023 34.84 34.84 34.11 34.12 5,917 -0.33(-0.96%)
Jul 26, 2023 34.45 34.45 34.45 34.45 47 +0.30(+0.88%)
Jul 25, 2023 33.99 34.15 33.99 34.15 169 +0.14(+0.41%)
Jul 24, 2023 33.98 34.01 33.94 34.01 3,086 -0.14(-0.41%)
Jul 21, 2023 33.94 34.18 33.94 34.15 8,799 +0.06(+0.16%)
Jul 20, 2023 34.18 34.19 34.01 34.09 13,075 +0.05(+0.16%)
Jul 19, 2023 34.04 34.18 33.94 34.04 83,840 +0.48(+1.44%)
Jul 18, 2023 33.56 33.78 33.22 33.56 11,578 +0.18(+0.52%)
Jul 17, 2023 33.45 33.45 33.18 33.38 1,834 -0.18(-0.55%)
Jul 14, 2023 33.83 33.85 33.57 33.57 2,268 -0.23(-0.69%)
Jul 13, 2023 33.57 33.80 33.51 33.80 1,958 +0.53(+1.58%)
Jul 12, 2023 33.14 33.27 33.14 33.27 954 +0.74(+2.27%)
Jul 11, 2023 32.28 32.58 32.28 32.53 19,305 +0.71(+2.23%)
Jul 10, 2023 31.69 31.82 31.69 31.82 487 +0.03(+0.09%)
Jul 07, 2023 31.62 31.80 31.62 31.80 356 +0.32(+1.00%)
Jul 06, 2023 31.45 31.48 31.35 31.48 370 -0.71(-2.19%)
Jul 05, 2023 32.18 32.18 32.18 32.18 98 -0.18(-0.54%)
Jul 03, 2023 32.42 32.42 32.36 32.36 238 -0.06(-0.18%)
Jun 30, 2023 32.47 32.47 32.42 32.42 1,362 +0.67(+2.13%)
Jun 29, 2023 31.80 31.80 31.74 31.74 290 -0.25(-0.79%)
Jun 28, 2023 31.89 32.06 31.89 31.99 521 -0.11(-0.35%)
Jun 27, 2023 31.90 32.11 31.90 32.11 2,016 +0.27(+0.84%)
Jun 26, 2023 31.84 31.92 31.84 31.84 117 +0.11(+0.33%)
Jun 23, 2023 31.64 31.73 31.64 31.73 2,389 -0.69(-2.11%)
Jun 22, 2023 32.41 32.42 32.03 32.42 852 -0.16(-0.50%)
Jun 21, 2023 32.45 32.74 32.45 32.58 2,338 -0.44(-1.32%)
Jun 20, 2023 33.10 33.10 33.02 33.02 747 -0.41(-1.22%)
Jun 16, 2023 33.60 33.70 33.22 33.42 406 +0.11(+0.32%)
Jun 15, 2023 33.03 33.32 33.03 33.32 835 +0.18(+0.55%)
Jun 14, 2023 33.14 33.14 33.14 33.14 225 +0.32(+0.96%)
Jun 13, 2023 32.85 32.97 32.81 32.82 890 +0.21(+0.65%)
Jun 12, 2023 32.76 32.76 32.61 32.61 800 -0.19(-0.58%)
Jun 09, 2023 32.72 32.85 32.72 32.80 1,696 -0.01(-0.04%)
Jun 08, 2023 32.81 32.81 32.81 32.81 36 +0.21(+0.63%)
Jun 07, 2023 32.61 32.61 32.61 32.61 180 +0.06(+0.18%)
Jun 06, 2023 32.34 32.58 32.30 32.55 5,252 +0.21(+0.64%)
Jun 05, 2023 32.49 32.49 32.35 32.35 228 -0.19(-0.57%)
Jun 02, 2023 32.74 32.74 32.53 32.53 343 +0.14(+0.44%)
Jun 01, 2023 32.07 32.39 32.07 32.39 365 +0.53(+1.65%)
May 31, 2023 31.94 31.94 31.70 31.86 2,041 -0.29(-0.89%)
May 30, 2023 32.25 32.37 32.01 32.15 2,506 +0.13(+0.42%)
May 26, 2023 32.06 32.06 32.01 32.01 297 +0.18(+0.57%)
May 25, 2023 31.93 31.96 31.83 31.83 578 -0.23(-0.72%)
May 24, 2023 32.05 32.06 31.94 32.06 736 -0.82(-2.51%)
May 23, 2023 33.05 33.14 32.89 32.89 337 -0.35(-1.07%)
May 22, 2023 33.01 33.24 33.01 33.24 286 +0.10(+0.29%)
May 19, 2023 33.17 33.17 33.15 33.15 271 +0.09(+0.26%)
May 18, 2023 33.14 33.15 33.06 33.06 1,726 -0.31(-0.92%)
May 17, 2023 33.06 33.37 33.06 33.37 1,639 +0.36(+1.10%)
May 16, 2023 33.11 33.31 33.00 33.00 4,288 -0.54(-1.60%)
May 15, 2023 33.30 33.54 33.21 33.54 1,253 +0.40(+1.21%)
May 12, 2023 33.14 33.14 33.14 33.14 104 -0.01(-0.03%)
May 11, 2023 33.13 33.15 33.13 33.15 652 -0.35(-1.04%)
May 10, 2023 33.66 33.66 33.50 33.50 330 +0.03(+0.10%)
May 09, 2023 33.41 33.46 33.34 33.46 1,928 -0.33(-0.96%)
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%)
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.