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 (%)
Dec 29, 2023 36.47 36.47 36.47 36.47 110 +0.05(+0.12%)
Dec 28, 2023 36.66 36.66 36.42 36.42 248 -0.25(-0.69%)
Dec 27, 2023 36.71 36.71 36.50 36.68 2,580 -0.13(-0.35%)
Dec 26, 2023 36.81 36.81 36.81 36.81 73 +0.29(+0.79%)
Dec 22, 2023 36.55 36.69 36.51 36.52 3,827 +0.08(+0.22%)
Dec 21, 2023 36.29 36.44 36.29 36.44 381 +0.49(+1.36%)
Dec 20, 2023 36.14 36.36 35.95 35.95 7,022 -0.23(-0.62%)
Dec 19, 2023 36.03 36.19 36.03 36.18 772 +0.62(+1.73%)
Dec 18, 2023 35.41 35.56 35.41 35.56 1,385 +0.08(+0.23%)
Dec 15, 2023 35.90 36.02 35.48 35.48 3,929 -0.80(-2.22%)
Dec 14, 2023 36.05 36.28 35.98 36.28 2,211 +0.91(+2.58%)
Dec 13, 2023 34.81 35.37 34.81 35.37 718 +0.32(+0.92%)
Dec 12, 2023 34.79 35.05 34.79 35.05 2,362 -0.05(-0.14%)
Dec 11, 2023 35.07 35.10 34.97 35.10 2,324 +0.05(+0.13%)
Dec 08, 2023 34.93 35.05 34.93 35.05 325 +0.02(+0.06%)
Dec 07, 2023 34.96 35.03 34.96 35.03 292 +0.26(+0.76%)
Dec 06, 2023 34.89 34.91 34.76 34.76 596 +0.20(+0.57%)
Dec 05, 2023 34.57 34.57 34.57 34.57 18 -0.14(-0.40%)
Dec 04, 2023 34.63 34.71 34.63 34.71 598 -0.25(-0.70%)
Dec 01, 2023 34.40 34.95 34.39 34.95 2,806 +0.76(+2.24%)
Nov 30, 2023 34.10 34.19 34.10 34.19 601 +0.07(+0.20%)
Nov 29, 2023 34.07 34.12 34.07 34.12 438 +0.09(+0.26%)
Nov 28, 2023 33.87 34.04 33.87 34.03 544 +0.25(+0.73%)
Nov 27, 2023 33.61 33.78 33.61 33.78 118 +0.19(+0.55%)
Nov 24, 2023 33.56 33.60 33.55 33.60 1,504 +0.28(+0.84%)
Nov 22, 2023 33.22 33.32 33.22 33.32 327 -0.05(-0.14%)
Nov 21, 2023 33.36 33.36 33.36 33.36 515 -0.18(-0.52%)
Nov 20, 2023 33.42 33.54 33.42 33.54 288 +0.21(+0.62%)
Nov 17, 2023 33.10 33.33 33.10 33.33 264 +0.57(+1.74%)
Nov 16, 2023 32.92 32.92 32.76 32.76 730 -0.67(-1.99%)
Nov 15, 2023 33.19 33.43 33.09 33.43 1,215 +0.45(+1.35%)
Nov 14, 2023 32.98 32.98 32.98 32.98 304 +0.97(+3.02%)
Nov 13, 2023 32.02 32.02 32.02 32.02 111 +0.34(+1.08%)
Nov 10, 2023 31.68 31.68 31.68 31.68 102 +0.12(+0.37%)
Nov 09, 2023 31.87 31.87 31.56 31.56 214 -0.09(-0.29%)
Nov 08, 2023 31.65 31.65 31.56 31.65 1,562 +0.00(+0.01%)
Nov 07, 2023 31.57 31.65 31.57 31.65 9,604 +0.00(+0.02%)
Nov 06, 2023 31.83 31.90 31.64 31.64 2,892 -0.12(-0.39%)
Nov 03, 2023 31.76 31.76 31.76 31.76 264 +0.54(+1.73%)
Nov 02, 2023 31.22 31.37 31.22 31.22 708 +0.56(+1.83%)
Nov 01, 2023 30.68 30.68 30.66 30.66 204 +0.22(+0.71%)
Oct 31, 2023 30.46 30.46 30.22 30.45 3,984 -0.01(-0.04%)
Oct 30, 2023 30.26 30.46 30.16 30.46 524 +0.66(+2.20%)
Oct 27, 2023 30.13 30.27 29.79 29.80 4,148 -0.26(-0.88%)
Oct 26, 2023 30.10 30.10 30.07 30.07 344 +0.07(+0.23%)
Oct 25, 2023 30.08 30.28 29.43 30.00 29,222 -0.24(-0.78%)
Oct 24, 2023 30.39 30.39 30.23 30.23 940 -0.10(-0.32%)
Oct 23, 2023 30.31 30.42 30.25 30.33 13,187 +0.26(+0.88%)
Oct 20, 2023 30.03 30.24 30.03 30.07 1,716 -0.31(-1.03%)
Oct 19, 2023 30.63 30.63 30.38 30.38 11,594 -0.49(-1.59%)
Oct 18, 2023 30.84 30.98 30.84 30.87 402 -0.81(-2.57%)
Oct 17, 2023 31.36 31.79 31.33 31.69 16,131 +0.06(+0.19%)
Oct 16, 2023 31.42 31.68 31.42 31.63 876 +0.30(+0.97%)
Oct 13, 2023 31.37 31.37 31.32 31.32 221 -0.34(-1.08%)
Oct 12, 2023 31.78 31.78 31.67 31.67 771 -0.39(-1.22%)
Oct 11, 2023 32.06 32.06 32.06 32.06 28 +0.09(+0.28%)
Oct 10, 2023 31.97 31.97 31.97 31.97 110 +0.69(+2.22%)
Oct 09, 2023 30.86 31.28 30.85 31.28 2,498 -0.29(-0.93%)
Oct 06, 2023 31.22 31.63 30.96 31.57 823 +0.32(+1.04%)
Oct 05, 2023 31.07 31.24 31.07 31.24 1,515 +0.48(+1.56%)
Oct 04, 2023 30.48 30.77 30.48 30.76 1,966 -0.11(-0.35%)
Oct 03, 2023 30.92 30.92 30.87 30.87 276 -0.36(-1.16%)
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.