Indicators

UK Alphadex Fund FT (NQ: FKU )

39.01 +0.57 (+1.48%)

Official Closing Price Updated: 4:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.94	31.22	30.94	31.17	1,204	+0.34(+1.12%)
Jul 28, 2022	30.47	30.82	30.43	30.82	8,005	+0.68(+2.25%)
Jul 27, 2022	30.11	30.56	30.11	30.14	5,032	+0.14(+0.46%)
Jul 26, 2022	30.06	30.15	29.88	30.00	5,717	-0.33(-1.10%)
Jul 25, 2022	30.38	30.50	30.26	30.34	9,215	+0.34(+1.15%)
Jul 22, 2022	30.22	30.22	29.97	29.99	1,144	-0.01(-0.03%)
Jul 21, 2022	29.44	30.00	29.44	30.00	4,117	+0.58(+1.96%)
Jul 20, 2022	29.42	29.88	29.39	29.43	6,252	-0.18(-0.61%)
Jul 19, 2022	29.61	29.71	29.61	29.61	2,104	+0.63(+2.17%)
Jul 18, 2022	29.26	29.26	28.80	28.98	5,199	+0.45(+1.56%)
Jul 15, 2022	28.35	28.73	28.35	28.53	2,104	+0.33(+1.15%)
Jul 14, 2022	28.21	28.29	27.87	28.21	16,572	-0.65(-2.26%)
Jul 13, 2022	28.69	29.00	28.35	28.86	5,833	-0.20(-0.67%)
Jul 12, 2022	28.86	29.05	28.86	29.05	2,043	+0.33(+1.17%)
Jul 11, 2022	29.05	29.05	28.71	28.72	8,357	-0.66(-2.25%)
Jul 08, 2022	29.06	29.38	29.04	29.38	6,141	+0.30(+1.02%)
Jul 07, 2022	28.72	29.14	28.72	29.08	12,209	+0.55(+1.94%)
Jul 06, 2022	28.38	28.53	28.22	28.53	5,957	+0.34(+1.20%)
Jul 05, 2022	28.10	28.22	27.89	28.19	99,742	-1.08(-3.68%)

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.