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, 2021 36.89 36.89 36.76 36.76 448 +0.13(+0.36%)
Mar 30, 2021 36.72 36.72 36.54 36.63 1,400 -0.30(-0.80%)
Mar 29, 2021 36.80 36.99 36.80 36.92 4,477 +0.00(+0.00%)
Mar 26, 2021 36.70 36.92 36.70 36.92 7,718 +0.71(+1.97%)
Mar 25, 2021 36.02 36.22 35.95 36.21 3,809 -0.05(-0.13%)
Mar 24, 2021 36.10 36.26 36.10 36.26 759 +0.16(+0.45%)
Mar 23, 2021 36.29 36.29 36.10 36.10 235 -0.51(-1.40%)
Mar 22, 2021 36.76 36.77 36.61 36.61 914 -0.06(-0.15%)
Mar 19, 2021 36.52 36.75 36.32 36.67 4,908 -0.45(-1.22%)
Mar 18, 2021 37.07 37.24 36.99 37.12 3,909 -0.10(-0.26%)
Mar 17, 2021 37.11 37.23 36.88 37.21 1,993 +0.33(+0.90%)
Mar 16, 2021 36.99 36.99 36.87 36.88 2,934 +0.31(+0.84%)
Mar 15, 2021 36.85 36.85 36.57 36.57 1,364 -0.38(-1.02%)
Mar 12, 2021 36.71 36.95 36.71 36.95 39,039 -0.05(-0.14%)
Mar 11, 2021 36.73 37.00 36.73 37.00 27,604 +0.57(+1.56%)
Mar 10, 2021 36.53 36.53 36.41 36.43 1,412 -0.01(-0.02%)
Mar 09, 2021 36.40 36.44 36.31 36.44 3,771 +0.64(+1.79%)
Mar 08, 2021 35.66 35.89 35.48 35.80 1,448 +0.10(+0.27%)
Mar 05, 2021 35.86 35.86 35.71 35.71 913 -0.10(-0.27%)
Mar 04, 2021 36.07 36.10 35.80 35.80 1,288 -0.59(-1.61%)
Mar 03, 2021 36.41 36.41 36.35 36.39 2,731 +0.37(+1.04%)
Mar 02, 2021 35.88 36.09 35.88 36.01 4,377 +0.16(+0.44%)
Mar 01, 2021 35.67 35.86 35.39 35.86 1,499 +0.78(+2.22%)
Feb 26, 2021 35.29 35.29 34.65 35.08 6,734 -0.58(-1.62%)
Feb 25, 2021 36.49 36.76 35.65 35.65 15,620 -0.98(-2.68%)
Feb 24, 2021 36.14 36.64 36.10 36.64 37,923 +0.38(+1.06%)
Feb 23, 2021 36.17 36.25 36.13 36.25 2,126 +0.19(+0.52%)
Feb 22, 2021 36.06 36.06 36.06 36.06 289 +0.53(+1.50%)
Feb 19, 2021 35.80 35.96 35.53 35.53 1,369 +0.06(+0.16%)
Feb 18, 2021 35.47 35.47 35.47 82 +0.00(+0.00%)
Feb 17, 2021 35.64 35.67 35.47 35.47 1,349 -0.50(-1.38%)
Feb 16, 2021 35.69 35.97 35.65 35.97 2,849 +1.06(+3.02%)
Feb 12, 2021 34.68 34.96 34.68 34.91 2,054 +0.53(+1.53%)
Feb 11, 2021 34.32 34.38 34.32 34.38 367 +0.24(+0.69%)
Feb 10, 2021 34.15 34.15 34.15 20 +0.00(+0.00%)
Feb 09, 2021 34.15 34.15 34.15 9 +0.00(+0.00%)
Feb 08, 2021 34.25 34.32 34.01 34.15 881 +0.16(+0.48%)
Feb 05, 2021 33.97 34.04 33.92 33.99 2,511 +0.23(+0.68%)
Feb 04, 2021 33.76 33.76 33.76 33.76 478 +0.03(+0.08%)
Feb 03, 2021 33.69 33.73 33.69 33.73 413 +0.29(+0.87%)
Feb 02, 2021 33.49 33.79 33.37 33.44 10,698 +0.22(+0.67%)
Feb 01, 2021 33.28 33.31 33.12 33.21 1,311 +0.66(+2.03%)
Jan 29, 2021 32.84 32.88 32.42 32.55 2,283 -0.85(-2.54%)
Jan 28, 2021 33.14 33.40 32.84 33.40 9,197 +0.40(+1.22%)
Jan 27, 2021 33.00 33.00 33.00 33.00 471 -0.91(-2.67%)
Jan 26, 2021 33.91 33.91 33.91 5 +0.00(+0.00%)
Jan 25, 2021 33.84 33.91 33.84 33.91 944 -0.42(-1.21%)
Jan 22, 2021 34.32 34.32 34.32 34.32 114 -0.14(-0.39%)
Jan 21, 2021 34.45 34.46 34.22 34.46 1,165 +0.38(+1.13%)
Jan 20, 2021 33.91 34.11 33.91 34.07 484 +0.51(+1.53%)
Jan 19, 2021 33.88 33.88 33.51 33.56 2,990 -0.53(-1.54%)
Jan 15, 2021 34.09 34.27 33.95 34.09 12,442 -0.88(-2.53%)
Jan 14, 2021 34.81 34.97 34.80 34.97 3,618 +0.45(+1.29%)
Jan 13, 2021 34.53 34.55 34.52 34.52 599 -0.18(-0.52%)
Jan 12, 2021 34.45 34.70 34.45 34.70 1,187 -0.30(-0.86%)
Jan 11, 2021 35.01 35.01 35.01 4 +0.00(+0.00%)
Jan 08, 2021 35.14 35.14 34.92 35.01 2,283 +0.29(+0.83%)
Jan 07, 2021 34.67 34.78 34.61 34.72 1,462 +0.00(+0.00%)
Jan 06, 2021 34.55 34.97 34.55 34.72 26,315 +0.88(+2.61%)
Jan 05, 2021 33.53 33.84 33.53 33.84 2,368 +0.33(+0.97%)
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.