Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Alphadex Fund FT (NQ: FKU )

38.55 +0.24 (+0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.71 20.94 20.42 20.47 12,093 -0.00(-0.02%)
Mar 30, 2020 20.45 20.63 20.36 20.47 8,758 -0.45(-2.14%)
Mar 27, 2020 20.56 21.09 20.25 20.92 6,681 -0.64(-2.96%)
Mar 26, 2020 20.74 21.58 20.74 21.56 6,999 +1.62(+8.13%)
Mar 25, 2020 19.66 20.41 19.66 19.94 12,301 +0.96(+5.06%)
Mar 24, 2020 18.26 19.00 18.12 18.98 16,190 +2.12(+12.57%)
Mar 23, 2020 17.03 17.03 16.86 16.86 2,246 -0.29(-1.67%)
Mar 20, 2020 17.76 18.51 16.81 17.14 36,483 -0.05(-0.28%)
Mar 19, 2020 16.50 17.50 16.48 17.19 7,142 +0.93(+5.70%)
Mar 18, 2020 17.77 18.11 16.27 16.27 36,636 -3.16(-16.25%)
Mar 17, 2020 19.01 19.64 18.58 19.42 5,406 -0.12(-0.61%)
Mar 16, 2020 19.09 19.98 18.94 19.54 13,954 -3.45(-14.99%)
Mar 13, 2020 22.24 22.99 22.05 22.99 2,214 +0.50(+2.20%)
Mar 12, 2020 22.56 22.60 21.72 22.50 38,021 -2.41(-9.68%)
Mar 11, 2020 25.92 25.92 24.91 24.91 20,094 -1.85(-6.93%)
Mar 10, 2020 27.33 27.33 26.48 26.76 3,971 +0.67(+2.56%)
Mar 09, 2020 27.02 27.02 26.09 26.09 1,108 -2.66(-9.25%)
Mar 06, 2020 28.27 28.85 28.11 28.75 11,189 -0.39(-1.34%)
Mar 05, 2020 29.55 29.90 29.04 29.14 33,979 -1.14(-3.78%)
Mar 04, 2020 29.88 30.29 29.88 30.29 10,265 -0.08(-0.25%)
Mar 03, 2020 30.29 30.43 30.21 30.36 8,825 +0.52(+1.73%)
Mar 02, 2020 29.58 29.85 29.26 29.85 60,414 +0.07(+0.23%)
Feb 28, 2020 29.26 29.98 28.90 29.78 53,034 -0.09(-0.31%)
Feb 27, 2020 30.39 30.39 29.87 29.87 17,771 -1.44(-4.60%)
Feb 26, 2020 31.61 31.86 31.31 31.31 40,738 -0.40(-1.25%)
Feb 25, 2020 32.26 32.43 31.71 31.71 10,963 -1.06(-3.25%)
Feb 24, 2020 32.87 32.89 32.47 32.77 21,591 -1.49(-4.34%)
Feb 21, 2020 34.24 34.24 34.26 1,821 +0.02(+0.06%)
Feb 20, 2020 34.33 34.49 34.21 34.24 1,860 -0.03(-0.10%)
Feb 19, 2020 34.36 34.36 34.27 34.27 670 -0.05(-0.15%)
Feb 18, 2020 34.48 34.49 34.33 34.33 1,658 -0.13(-0.37%)
Feb 14, 2020 34.59 34.61 34.42 34.45 1,748 -0.13(-0.37%)
Feb 13, 2020 34.51 34.58 34.38 34.58 2,729 -0.00(-0.01%)
Feb 12, 2020 34.56 34.60 34.56 34.59 1,263 +0.38(+1.10%)
Feb 11, 2020 34.30 34.33 34.18 34.21 2,902 +0.32(+0.93%)
Feb 10, 2020 33.89 33.89 33.89 33.89 290 +0.01(+0.04%)
Feb 07, 2020 33.86 33.88 33.86 33.88 466 -0.42(-1.23%)
Feb 06, 2020 34.39 34.39 34.18 34.30 3,809 +0.01(+0.03%)
Feb 05, 2020 34.38 34.38 34.26 34.29 1,445 +0.34(+1.01%)
Feb 04, 2020 33.93 33.97 33.91 33.95 1,709 +0.36(+1.06%)
Feb 03, 2020 33.59 33.59 33.59 46 +0.00(+0.00%)
Jan 31, 2020 33.61 33.67 33.55 33.59 1,981 -0.30(-0.87%)
Jan 30, 2020 33.89 33.89 33.89 33.89 2,168 -0.08(-0.22%)
Jan 29, 2020 34.12 34.12 33.96 33.96 806 -0.02(-0.05%)
Jan 28, 2020 33.86 34.08 33.86 33.98 1,036 +0.13(+0.39%)
Jan 27, 2020 33.97 33.97 33.63 33.85 4,812 -0.77(-2.23%)
Jan 24, 2020 34.78 34.82 34.62 34.62 6,760 -0.20(-0.57%)
Jan 23, 2020 34.58 34.82 34.57 34.82 5,543 -0.14(-0.39%)
Jan 22, 2020 35.02 35.20 34.85 34.96 4,435 +0.06(+0.18%)
Jan 21, 2020 34.71 34.89 34.57 34.89 5,308 -0.20(-0.57%)
Jan 17, 2020 35.11 35.12 34.96 35.09 4,662 +0.19(+0.55%)
Jan 16, 2020 34.59 34.90 34.59 34.90 5,888 +0.12(+0.35%)
Jan 15, 2020 34.77 34.80 34.77 34.78 807 -0.24(-0.69%)
Jan 14, 2020 34.89 35.02 34.82 35.02 17,221 +0.25(+0.73%)
Jan 13, 2020 34.69 34.85 34.69 34.77 3,050 +0.02(+0.06%)
Jan 10, 2020 34.84 34.84 34.65 34.75 33,802 +0.09(+0.26%)
Jan 09, 2020 34.71 34.75 34.61 34.66 3,884 -0.02(-0.06%)
Jan 08, 2020 34.68 34.69 34.68 34.68 838 -0.04(-0.12%)
Jan 07, 2020 34.77 34.79 34.72 34.72 13,905 -0.05(-0.15%)
Jan 06, 2020 34.59 34.80 34.56 34.77 2,176 -0.07(-0.20%)
Jan 03, 2020 34.88 35.01 34.75 34.84 21,796 -0.55(-1.56%)
Jan 02, 2020 35.31 35.44 35.17 35.39 12,851 +0.22(+0.63%)
Dec 31, 2019 34.94 35.17 34.94 35.17 1,165 +0.12(+0.33%)
Dec 30, 2019 35.07 35.08 35.01 35.06 1,155 -0.09(-0.24%)
Dec 27, 2019 35.02 35.15 35.00 35.14 7,226 +0.37(+1.06%)
Dec 26, 2019 34.73 34.95 34.66 34.77 9,825 +0.31(+0.91%)
Dec 24, 2019 34.46 34.46 34.46 178 +0.00(+0.00%)
Dec 23, 2019 34.47 34.57 34.46 34.46 45,438 +0.04(+0.11%)
Dec 20, 2019 34.45 34.61 34.42 34.42 6,294 -0.13(-0.38%)
Dec 19, 2019 34.61 34.70 34.40 34.55 40,564 -0.35(-1.00%)
Dec 18, 2019 34.74 34.91 34.69 34.90 18,978 -0.05(-0.15%)
Dec 17, 2019 34.78 35.01 34.73 34.95 28,591 -0.71(-2.00%)
Dec 16, 2019 35.62 35.70 35.42 35.66 26,879 +0.83(+2.38%)
Dec 13, 2019 35.12 35.12 34.35 34.84 45,108 +1.58(+4.74%)
Dec 12, 2019 33.07 33.32 33.07 33.26 5,940 +0.12(+0.37%)
Dec 11, 2019 32.99 33.14 32.98 33.14 1,869 +0.03(+0.10%)
Dec 10, 2019 33.09 33.13 33.09 33.10 521 -0.29(-0.87%)
Dec 09, 2019 33.31 33.41 33.31 33.40 838 +0.10(+0.31%)
Dec 06, 2019 33.32 33.35 33.29 33.29 1,652 +0.29(+0.89%)
Dec 05, 2019 33.00 33.00 33.00 33.00 337 +0.53(+1.64%)
Dec 04, 2019 32.46 32.46 32.46 237 +0.00(+0.00%)
Dec 03, 2019 32.46 32.46 32.46 32.46 588 -0.29(-0.88%)
Dec 02, 2019 32.71 32.75 32.71 32.75 411 -0.48(-1.44%)
Nov 29, 2019 33.19 33.23 33.11 33.23 6,491 -0.06(-0.18%)
Nov 27, 2019 33.42 33.47 33.29 33.29 19,711 +0.41(+1.25%)
Nov 26, 2019 33.04 33.04 32.88 32.88 331 +0.13(+0.39%)
Nov 25, 2019 32.87 32.89 32.59 32.75 1,617 +0.41(+1.28%)
Nov 22, 2019 32.38 32.38 32.30 32.34 3,895 +0.19(+0.61%)
Nov 21, 2019 32.14 32.14 32.14 32.14 119 -0.32(-0.99%)
Nov 20, 2019 32.46 32.46 32.46 0 +0.00(+0.00%)
Nov 19, 2019 32.46 32.46 32.46 0 +0.10(+0.31%)
Nov 18, 2019 32.42 32.42 32.35 32.36 10,865 +0.08(+0.26%)
Nov 15, 2019 32.03 32.37 32.03 32.28 1,298 +0.15(+0.47%)
Nov 14, 2019 32.22 32.22 32.13 32.13 996 +0.02(+0.07%)
Nov 13, 2019 32.24 32.24 32.10 32.10 17,882 -0.17(-0.52%)
Nov 12, 2019 32.27 32.27 32.27 32.27 246 +0.12(+0.37%)
Nov 11, 2019 32.12 32.15 32.04 32.15 10,559 -0.08(-0.24%)
Nov 08, 2019 32.19 32.23 32.19 32.23 708 +0.09(+0.29%)
Nov 07, 2019 32.13 32.13 32.13 1 +0.00(+0.00%)
Nov 06, 2019 32.13 32.13 32.13 53 +0.00(+0.00%)
Nov 05, 2019 32.41 32.41 32.11 32.13 4,798 -0.06(-0.18%)
Nov 04, 2019 32.19 32.19 32.19 32.19 300 +0.11(+0.34%)
Nov 01, 2019 32.09 32.12 32.08 32.08 4,721 +0.25(+0.80%)
Oct 31, 2019 31.90 31.91 31.75 31.83 34,689 +0.01(+0.03%)
Oct 30, 2019 31.73 31.82 31.67 31.82 946 +0.03(+0.08%)
Oct 29, 2019 31.80 31.80 31.80 139 +0.00(+0.00%)
Oct 28, 2019 31.72 31.80 31.67 31.80 1,152 +0.22(+0.70%)
Oct 25, 2019 31.46 31.58 31.36 31.58 826 -0.19(-0.60%)
Oct 24, 2019 31.80 31.80 31.77 31.77 695 +0.10(+0.31%)
Oct 23, 2019 31.61 31.70 31.61 31.67 1,026 -0.06(-0.19%)
Oct 22, 2019 31.73 31.76 31.70 31.73 1,879 -0.07(-0.21%)
Oct 21, 2019 31.80 31.80 31.80 31.80 151 +0.17(+0.54%)
Oct 18, 2019 31.63 31.63 31.63 47 +0.00(+0.00%)
Oct 17, 2019 31.53 31.67 31.53 31.63 14,403 +0.26(+0.84%)
Oct 16, 2019 31.41 31.47 31.36 31.36 2,341 -0.04(-0.14%)
Oct 15, 2019 30.77 31.41 30.77 31.41 10,987 +0.69(+2.23%)
Oct 14, 2019 30.72 30.72 30.72 30.72 3,186 -0.25(-0.79%)
Oct 11, 2019 30.59 30.97 30.53 30.97 33,876 +1.84(+6.31%)
Oct 10, 2019 28.83 29.13 28.83 29.13 1,847 +0.30(+1.03%)
Oct 09, 2019 28.91 29.08 28.83 28.83 15,718 +0.13(+0.47%)
Oct 08, 2019 28.97 28.97 28.70 28.70 767 -0.44(-1.51%)
Oct 07, 2019 29.14 29.14 29.14 29.14 337 -0.07(-0.23%)
Oct 04, 2019 29.08 29.20 29.03 29.20 1,180 -0.02(-0.06%)
Oct 03, 2019 29.16 29.22 29.16 29.22 4,376 -0.86(-2.85%)
Oct 02, 2019 30.08 30.08 30.08 121 +0.00(+0.00%)
Oct 01, 2019 30.08 30.08 30.08 30.08 323 -0.07(-0.23%)
Sep 30, 2019 30.19 30.19 30.13 30.14 1,770 +0.14(+0.45%)
Sep 27, 2019 30.14 30.14 29.91 30.01 14,636 +0.18(+0.60%)
Sep 26, 2019 29.83 29.83 29.83 99 +0.00(+0.00%)
Sep 25, 2019 29.91 29.91 29.83 29.83 514 -0.51(-1.68%)
Sep 24, 2019 30.40 30.41 30.11 30.34 18,678 -0.17(-0.55%)
Sep 23, 2019 30.51 30.51 30.51 143 +0.00(+0.00%)
Sep 20, 2019 30.51 30.51 30.51 30.51 2,387 -0.24(-0.79%)
Sep 19, 2019 30.79 30.98 30.73 30.75 35,671 +0.22(+0.71%)
Sep 18, 2019 30.54 30.63 30.53 30.53 4,165 +0.02(+0.05%)
Sep 17, 2019 30.32 30.55 30.32 30.51 2,208 +0.15(+0.50%)
Sep 16, 2019 30.35 30.36 30.35 30.36 775 -0.03(-0.09%)
Sep 13, 2019 30.39 30.39 30.39 30.39 358 +0.47(+1.57%)
Sep 12, 2019 29.92 29.92 29.92 29.92 477 +0.22(+0.73%)
Sep 11, 2019 29.74 29.74 29.66 29.70 6,621 +0.39(+1.31%)
Sep 09, 2019 29.32 29.32 29.32 0 -0.07(-0.24%)
Sep 06, 2019 29.27 29.39 29.27 29.39 358 +0.12(+0.42%)
Sep 05, 2019 29.19 29.27 28.65 29.27 19,675 +0.60(+2.10%)
Sep 04, 2019 28.79 28.79 28.66 28.66 1,195 +0.23(+0.80%)
Sep 03, 2019 28.40 28.44 28.39 28.44 3,584 +0.06(+0.20%)
Aug 30, 2019 28.38 28.38 28.38 28.38 1,193 -0.03(-0.11%)
Aug 29, 2019 28.41 28.41 28.41 28.41 241 +0.26(+0.92%)
Aug 28, 2019 28.15 28.15 28.15 28.15 238 -0.26(-0.91%)
Aug 27, 2019 28.65 28.75 28.39 28.41 17,263 +0.02(+0.08%)
Aug 23, 2019 28.39 28.39 28.39 0 +0.12(+0.41%)
Aug 22, 2019 28.31 28.31 28.17 28.27 10,629 +0.16(+0.58%)
Aug 21, 2019 28.26 28.26 28.11 28.11 1,280 +0.24(+0.86%)
Aug 20, 2019 27.80 27.88 27.80 27.87 835 -0.09(-0.33%)
Aug 19, 2019 27.96 27.96 27.96 27.96 365 +0.23(+0.85%)
Aug 16, 2019 27.57 27.72 27.57 27.72 7,399 +0.28(+1.01%)
Aug 15, 2019 27.75 27.85 27.45 27.45 21,074 -0.51(-1.82%)
Aug 14, 2019 27.96 27.96 27.96 27.96 184 -0.46(-1.60%)
Aug 13, 2019 28.31 28.42 28.31 28.41 1,445 +0.08(+0.28%)
Aug 12, 2019 28.33 28.33 28.33 3 +0.00(+0.00%)
Aug 09, 2019 28.32 28.34 28.31 28.33 9,548 -0.05(-0.19%)
Aug 08, 2019 28.33 28.39 28.20 28.39 18,453 +0.29(+1.04%)
Aug 07, 2019 28.19 28.19 28.08 28.09 2,462 -0.18(-0.62%)
Aug 06, 2019 28.06 28.31 28.06 28.27 2,135 +0.16(+0.57%)
Aug 05, 2019 28.41 28.41 28.08 28.11 7,756 -0.99(-3.40%)
Aug 02, 2019 29.18 29.18 29.02 29.10 1,432 -0.45(-1.53%)
Aug 01, 2019 29.55 29.55 29.55 29.55 366 -0.15(-0.51%)
Jul 31, 2019 30.17 30.18 29.68 29.70 8,801 -0.48(-1.58%)
Jul 30, 2019 30.18 30.18 30.18 30.18 258 -0.44(-1.45%)
Jul 29, 2019 30.62 30.62 30.62 30.62 409 +0.00(+0.01%)
Jul 26, 2019 30.60 30.62 30.58 30.62 954 +0.11(+0.37%)
Jul 25, 2019 30.45 30.51 30.44 30.51 4,235 -0.03(-0.11%)
Jul 24, 2019 30.61 30.64 30.15 30.54 20,081 +0.14(+0.47%)
Jul 23, 2019 30.40 30.40 30.40 103 +0.00(+0.00%)
Jul 22, 2019 30.28 30.40 30.28 30.40 835 +0.00(+0.01%)
Jul 19, 2019 30.50 30.50 30.40 30.40 2,625 +0.08(+0.27%)
Jul 16, 2019 30.31 30.31 30.31 0 -0.17(-0.55%)
Jul 15, 2019 30.50 30.50 30.48 30.48 1,076 +0.07(+0.22%)
Jul 10, 2019 30.41 30.41 30.41 0 -0.13(-0.44%)
Jul 08, 2019 30.55 30.55 30.55 0 -0.14(-0.46%)
Jul 05, 2019 30.69 30.69 30.69 34 +0.00(+0.00%)
Jul 03, 2019 30.86 30.86 30.69 30.69 835 +0.19(+0.63%)
Jul 02, 2019 30.50 30.50 30.50 182 +0.00(+0.00%)
Jul 01, 2019 30.50 30.50 30.50 156 +0.00(+0.00%)
Jun 28, 2019 30.42 30.50 30.42 30.50 477 +0.22(+0.72%)
Jun 27, 2019 30.31 30.31 30.28 30.28 605 +0.20(+0.66%)
Jun 26, 2019 30.08 30.08 30.08 65 +0.00(+0.00%)
Jun 25, 2019 30.08 30.08 30.08 59 +0.00(+0.00%)
Jun 24, 2019 30.08 30.08 30.08 9 +0.00(+0.00%)
Jun 21, 2019 30.08 30.08 30.08 30.08 238 -0.10(-0.32%)
Jun 20, 2019 30.18 30.18 30.18 30.18 732 +0.17(+0.57%)
Jun 19, 2019 29.99 30.01 29.99 30.01 1,384 -0.01(-0.03%)
Jun 18, 2019 30.02 30.02 30.02 30.02 472 +0.29(+0.99%)
Jun 17, 2019 29.72 29.72 29.72 29.72 510 -0.09(-0.30%)
Jun 14, 2019 29.81 29.86 29.63 29.81 6,922 -0.26(-0.88%)
Jun 12, 2019 30.08 30.08 30.08 0 -0.19(-0.63%)
Jun 11, 2019 30.27 30.27 30.27 30.27 720 +0.41(+1.36%)
Jun 10, 2019 29.79 29.86 29.79 29.86 398 +0.16(+0.53%)
Jun 07, 2019 29.68 29.77 29.63 29.70 8,678 +0.20(+0.67%)
Jun 06, 2019 29.51 29.51 29.50 29.50 623 +0.16(+0.54%)
Jun 05, 2019 29.50 29.50 29.27 29.35 28,252 +0.16(+0.53%)
Jun 04, 2019 29.17 29.19 29.01 29.19 656 +0.18(+0.60%)
Jun 03, 2019 29.08 29.08 28.95 29.01 13,284 -0.17(-0.57%)
May 30, 2019 29.18 29.18 29.18 0 +0.37(+1.28%)
May 29, 2019 28.81 28.81 28.81 28.81 241 -0.46(-1.56%)
May 28, 2019 29.42 29.42 29.26 29.27 811 -0.21(-0.70%)
May 24, 2019 29.35 29.67 29.35 29.48 10,968 -0.43(-1.44%)
May 23, 2019 29.91 29.91 29.91 38 +0.00(+0.00%)
May 22, 2019 29.91 29.91 29.91 194 +0.00(+0.00%)
May 21, 2019 29.83 29.91 29.73 29.91 570 +0.18(+0.61%)
May 20, 2019 29.73 29.73 29.73 29.73 736 -0.31(-1.02%)
May 17, 2019 29.98 30.07 29.98 30.03 4,339 -0.07(-0.23%)
May 16, 2019 30.13 30.13 30.10 30.10 1,469 +0.01(+0.04%)
May 15, 2019 30.12 30.19 30.09 30.09 5,992 -0.03(-0.11%)
May 14, 2019 30.08 30.13 30.08 30.13 3,410 +0.32(+1.06%)
May 13, 2019 30.10 30.26 29.81 29.81 12,302 -0.80(-2.62%)
May 10, 2019 30.61 30.64 30.39 30.61 14,343 +0.20(+0.67%)
May 09, 2019 30.41 30.41 30.41 30.41 137 +0.01(+0.05%)
May 08, 2019 30.43 30.44 30.39 30.39 3,999 -0.06(-0.19%)
May 07, 2019 30.62 30.62 30.32 30.45 32,081 -0.23(-0.76%)
May 06, 2019 30.58 30.72 30.57 30.69 1,639 -0.45(-1.45%)
May 03, 2019 31.00 31.24 31.00 31.14 12,776 +0.32(+1.04%)
May 02, 2019 30.82 30.82 30.82 30.82 130 -0.12(-0.40%)
May 01, 2019 31.20 31.20 30.94 30.94 3,458 -0.33(-1.06%)
Apr 30, 2019 31.20 31.27 31.15 31.27 2,126 +0.08(+0.27%)
Apr 29, 2019 31.21 31.29 31.11 31.19 37,019 -0.11(-0.34%)
Apr 26, 2019 31.03 31.29 31.03 31.29 964 +0.21(+0.69%)
Apr 25, 2019 31.02 31.11 31.02 31.08 5,182 -0.20(-0.64%)
Apr 24, 2019 31.28 31.28 31.28 31.28 266 -0.10(-0.33%)
Apr 23, 2019 31.33 31.49 31.33 31.38 1,101 +0.03(+0.09%)
Apr 22, 2019 31.49 31.49 31.35 31.35 617 -0.02(-0.08%)
Apr 18, 2019 30.92 31.38 30.91 31.38 20,731 +0.60(+1.94%)
Apr 17, 2019 31.50 31.55 30.78 30.78 22,152 -0.75(-2.39%)
Apr 16, 2019 31.54 31.54 31.54 31.54 1,205 +0.22(+0.69%)
Apr 15, 2019 31.46 31.46 31.23 31.32 14,852 -0.12(-0.40%)
Apr 12, 2019 31.44 31.44 31.44 31.44 4,821 +0.26(+0.82%)
Apr 11, 2019 31.19 31.19 31.19 18 +0.00(+0.00%)
Apr 10, 2019 31.19 31.32 31.11 31.19 12,207 +0.01(+0.03%)
Apr 09, 2019 31.18 31.18 31.18 31.18 250 -0.06(-0.20%)
Apr 08, 2019 31.24 31.24 31.24 31.24 127 -0.01(-0.02%)
Apr 05, 2019 31.25 31.25 31.25 12 +0.00(+0.00%)
Apr 04, 2019 31.16 31.28 30.98 31.25 11,743 +0.19(+0.62%)
Apr 03, 2019 31.05 31.05 31.05 6 +0.00(+0.00%)
Apr 02, 2019 30.72 31.05 30.72 31.05 8,290 +0.68(+2.24%)
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.