Skip to main content

UK Alphadex Fund FT (NQ: FKU )

33.30 +0.21 (+0.63%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 32.94 33.11 32.90 33.09 3,867 +0.46(+1.41%)
Mar 20, 2023 32.16 32.63 32.16 32.63 2,708 +0.82(+2.58%)
Mar 17, 2023 31.98 31.98 31.81 31.81 10,594 -0.70(-2.15%)
Mar 16, 2023 31.96 32.55 31.96 32.51 16,231 +0.53(+1.66%)
Mar 15, 2023 32.09 32.09 31.52 31.98 25,054 -1.57(-4.68%)
Mar 14, 2023 33.39 33.55 33.27 33.55 5,645 +0.68(+2.07%)
Mar 13, 2023 32.94 33.12 32.87 32.87 20,284 -0.46(-1.38%)
Mar 10, 2023 33.52 33.72 33.29 33.33 14,742 -0.20(-0.60%)
Mar 09, 2023 33.93 33.93 33.53 33.53 12,922 -0.41(-1.21%)
Mar 08, 2023 33.83 33.94 33.76 33.94 11,394 +0.32(+0.95%)
Mar 07, 2023 34.39 34.39 33.62 33.62 9,142 -0.88(-2.54%)
Mar 06, 2023 34.49 34.58 34.47 34.50 3,710 -0.08(-0.24%)
Mar 03, 2023 34.58 34.58 34.58 34.58 225 +0.36(+1.05%)
Mar 02, 2023 34.06 34.22 34.06 34.22 4,102 -0.26(-0.75%)
Mar 01, 2023 34.43 34.59 34.42 34.48 1,011 -0.07(-0.20%)
Feb 28, 2023 34.75 34.83 34.55 34.55 1,913 -0.17(-0.49%)
Feb 27, 2023 34.69 34.72 34.62 34.72 7,568 +0.91(+2.69%)
Feb 24, 2023 33.81 33.81 33.81 33.81 100 -0.66(-1.91%)
Feb 23, 2023 34.29 34.47 34.29 34.47 437 +0.34(+1.00%)
Feb 22, 2023 34.13 34.13 34.13 34.13 41 -0.42(-1.21%)
Feb 21, 2023 34.75 34.75 34.55 34.55 3,042 -0.44(-1.27%)
Feb 17, 2023 34.80 35.04 34.80 34.99 1,271 +0.29(+0.84%)
Feb 16, 2023 34.77 34.87 34.70 34.70 5,879 +0.00(+0.00%)
Feb 15, 2023 34.55 34.73 34.55 34.70 2,041 -0.22(-0.63%)
Feb 14, 2023 34.58 35.13 34.58 34.92 2,730 +0.18(+0.52%)
Feb 13, 2023 34.41 34.74 34.41 34.74 1,370 +0.51(+1.49%)
Feb 10, 2023 34.34 34.37 34.19 34.23 2,262 -0.55(-1.58%)
Feb 09, 2023 35.22 35.22 34.78 34.78 1,025 +0.03(+0.09%)
Feb 08, 2023 34.91 34.91 34.65 34.75 586 +0.06(+0.16%)
Feb 07, 2023 34.30 34.72 34.30 34.69 1,548 +0.21(+0.60%)
Feb 06, 2023 34.56 34.56 34.44 34.49 3,441 -0.46(-1.32%)
Feb 03, 2023 35.00 35.15 34.95 34.95 6,071 -0.67(-1.88%)
Feb 02, 2023 35.61 35.64 35.32 35.62 19,637 +0.20(+0.56%)
Feb 01, 2023 34.99 35.47 34.80 35.42 19,376 +0.58(+1.66%)
Jan 31, 2023 34.73 34.85 34.73 34.84 21,685 -0.17(-0.49%)
Jan 30, 2023 35.03 35.03 34.98 35.01 1,079 -0.20(-0.57%)
Jan 27, 2023 34.96 35.21 34.96 35.21 18,014 +0.06(+0.17%)
Jan 26, 2023 35.03 35.15 34.84 35.15 137,532 +0.22(+0.63%)
Jan 25, 2023 34.47 34.93 34.47 34.93 7,115 +0.39(+1.13%)
Jan 24, 2023 34.46 34.68 34.46 34.54 705 -0.23(-0.66%)
Jan 23, 2023 34.56 34.77 34.45 34.77 5,229 +0.03(+0.09%)
Jan 20, 2023 34.36 34.74 34.36 34.74 1,655 +0.25(+0.72%)
Jan 19, 2023 34.31 34.52 34.25 34.49 7,752 -0.06(-0.17%)
Jan 18, 2023 34.97 34.97 34.55 34.55 6,146 +0.11(+0.32%)
Jan 17, 2023 34.45 34.57 34.42 34.44 2,791 +0.00(+0.00%)
Jan 13, 2023 34.21 34.44 34.16 34.44 5,407 +0.12(+0.35%)
Jan 12, 2023 34.03 34.32 33.67 34.32 19,089 +1.21(+3.65%)
Jan 11, 2023 33.41 33.49 33.11 33.11 2,172 -0.11(-0.34%)
Jan 10, 2023 33.18 33.22 33.10 33.22 6,163 +0.29(+0.89%)
Jan 09, 2023 33.22 33.43 32.93 32.93 21,607 -0.24(-0.72%)
Jan 06, 2023 32.40 33.23 32.39 33.17 12,753 +0.86(+2.66%)
Jan 05, 2023 32.31 32.33 32.20 32.31 4,012 -0.14(-0.44%)
Jan 04, 2023 32.45 32.46 32.36 32.45 3,525 +0.38(+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.