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, 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%)
Mar 01, 2023 32.88 33.04 32.87 32.93 1,058 -0.07(-0.20%)
Feb 28, 2023 33.19 33.27 33.00 33.00 2,002 -0.16(-0.49%)
Feb 27, 2023 33.13 33.16 33.07 33.16 7,923 +0.87(+2.69%)
Feb 24, 2023 32.29 32.29 32.29 32.29 104 -0.63(-1.91%)
Feb 23, 2023 32.75 32.92 32.75 32.92 457 +0.32(+1.00%)
Feb 22, 2023 32.60 32.60 32.60 32.60 42 -0.40(-1.21%)
Feb 21, 2023 33.19 33.19 33.00 33.00 3,185 -0.42(-1.27%)
Feb 17, 2023 33.24 33.47 33.24 33.42 1,330 +0.28(+0.84%)
Feb 16, 2023 33.21 33.30 33.14 33.14 6,155 +0.00(+0.00%)
Feb 15, 2023 33.00 33.17 33.00 33.14 2,136 -0.21(-0.63%)
Feb 14, 2023 33.03 33.55 33.03 33.35 2,858 +0.17(+0.52%)
Feb 13, 2023 32.86 33.18 32.86 33.18 1,434 +0.49(+1.49%)
Feb 10, 2023 32.80 32.83 32.65 32.69 2,368 -0.53(-1.58%)
Feb 09, 2023 33.64 33.64 33.22 33.22 1,073 +0.03(+0.09%)
Feb 08, 2023 33.34 33.34 33.09 33.19 613 +0.05(+0.16%)
Feb 07, 2023 32.76 33.16 32.76 33.14 1,620 +0.20(+0.60%)
Feb 06, 2023 33.01 33.01 32.89 32.94 3,602 -0.44(-1.32%)
Feb 03, 2023 33.43 33.57 33.38 33.38 6,356 -0.64(-1.88%)
Feb 02, 2023 34.01 34.04 33.73 34.02 20,560 +0.19(+0.56%)
Feb 01, 2023 33.42 33.88 33.24 33.83 20,286 +0.55(+1.66%)
Jan 31, 2023 33.17 33.28 33.17 33.28 22,704 -0.16(-0.49%)
Jan 30, 2023 33.46 33.46 33.41 33.44 1,129 -0.19(-0.57%)
Jan 27, 2023 33.39 33.63 33.39 33.63 18,860 +0.06(+0.17%)
Jan 26, 2023 33.46 33.57 33.28 33.57 143,998 +0.21(+0.63%)
Jan 25, 2023 32.92 33.36 32.92 33.36 7,449 +0.37(+1.13%)
Jan 24, 2023 32.91 33.12 32.91 32.99 738 -0.22(-0.66%)
Jan 23, 2023 33.01 33.21 32.90 33.21 5,474 +0.03(+0.09%)
Jan 20, 2023 32.82 33.18 32.82 33.18 1,732 +0.24(+0.72%)
Jan 19, 2023 32.77 32.97 32.71 32.94 8,116 -0.06(-0.17%)
Jan 18, 2023 33.40 33.40 33.00 33.00 6,434 +0.10(+0.32%)
Jan 17, 2023 32.90 33.02 32.87 32.89 2,922 +0.00(+0.00%)
Jan 13, 2023 32.67 32.89 32.63 32.89 5,661 +0.11(+0.35%)
Jan 12, 2023 32.50 32.78 32.16 32.78 19,986 +1.16(+3.65%)
Jan 11, 2023 31.91 31.99 31.62 31.62 2,274 -0.11(-0.34%)
Jan 10, 2023 31.69 31.73 31.61 31.73 6,452 +0.28(+0.89%)
Jan 09, 2023 31.73 31.93 31.45 31.45 22,622 -0.23(-0.72%)
Jan 06, 2023 30.94 31.74 30.94 31.68 13,352 +0.82(+2.66%)
Jan 05, 2023 30.86 30.88 30.75 30.86 4,200 -0.14(-0.44%)
Jan 04, 2023 30.99 31.00 30.91 30.99 3,690 +0.37(+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.