UK Alphadex Fund FT (NQ: FKU )

42.15 +0.72 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.87 29.12 28.55 29.01 6,662 -0.41(-1.41%)
Jun 29, 2022 29.58 29.58 29.43 29.43 1,457 -0.33(-1.13%)
Jun 28, 2022 30.23 30.24 29.69 29.76 1,861 -0.01(-0.02%)
Jun 27, 2022 29.93 29.94 29.77 29.77 793 +0.02(+0.08%)
Jun 24, 2022 29.29 29.84 29.29 29.74 2,391 +0.96(+3.33%)
Jun 23, 2022 29.00 29.20 28.65 28.78 6,886 -0.40(-1.37%)
Jun 22, 2022 29.11 29.52 29.11 29.18 6,661 +0.86(+3.03%)
Jun 21, 2022 29.09 29.60 28.32 28.32 9,155 -0.57(-1.96%)
Jun 17, 2022 29.44 29.44 28.89 28.89 130,330 -0.29(-1.00%)
Jun 16, 2022 29.22 29.49 29.01 29.18 17,689 -0.66(-2.22%)
Jun 15, 2022 29.67 29.99 29.11 29.84 50,057 +1.08(+3.75%)
Jun 14, 2022 28.77 28.80 28.77 28.77 1,403 -0.49(-1.69%)
Jun 13, 2022 29.58 29.84 29.25 29.26 7,768 -1.24(-4.07%)
Jun 10, 2022 30.62 30.62 30.50 30.50 2,551 -0.96(-3.06%)
Jun 09, 2022 31.73 31.73 31.43 31.46 5,769 -0.65(-2.02%)
Jun 08, 2022 32.28 32.28 32.11 32.11 409 -0.56(-1.72%)
Jun 07, 2022 32.27 32.67 32.04 32.67 11,233 +0.03(+0.10%)
Jun 06, 2022 32.74 32.74 32.64 32.64 993 +0.18(+0.55%)
Jun 03, 2022 32.44 32.46 32.44 32.46 521 -0.16(-0.48%)
Jun 02, 2022 32.43 32.72 32.43 32.62 8,571 +0.53(+1.64%)
Jun 01, 2022 32.27 32.40 32.09 32.09 10,288 -0.46(-1.41%)
May 31, 2022 32.71 32.71 32.49 32.55 7,438 -0.16(-0.50%)
May 27, 2022 32.81 32.89 32.57 32.72 10,081 +0.28(+0.86%)
May 26, 2022 32.38 32.54 32.38 32.44 9,726 +0.23(+0.70%)
May 25, 2022 31.79 32.25 31.79 32.21 14,991 +0.28(+0.87%)
May 24, 2022 31.91 31.93 31.80 31.93 6,496 -0.22(-0.67%)
May 23, 2022 32.16 32.23 32.09 32.15 2,313 +0.73(+2.32%)
May 20, 2022 31.50 31.50 31.07 31.42 15,396 +0.26(+0.84%)
May 19, 2022 30.86 31.18 30.83 31.16 9,761 +0.92(+3.03%)
May 18, 2022 31.87 31.96 30.24 30.24 5,484 -1.75(-5.48%)
May 17, 2022 32.00 32.07 31.86 32.00 1,471 +0.70(+2.24%)
May 16, 2022 30.99 31.29 30.93 31.29 2,230 +0.41(+1.34%)
May 13, 2022 30.48 31.01 30.48 30.88 3,220 +0.92(+3.06%)
May 12, 2022 30.18 30.36 29.96 29.96 6,781 -0.26(-0.86%)
May 11, 2022 30.81 30.81 30.22 30.22 4,964 +0.03(+0.09%)
May 10, 2022 30.57 30.58 30.11 30.20 10,242 +0.79(+2.69%)
May 09, 2022 30.50 30.50 29.40 29.40 41,872 -1.38(-4.47%)
May 06, 2022 31.08 31.14 30.75 30.78 3,419 -0.84(-2.65%)
May 05, 2022 32.34 32.34 31.54 31.62 7,593 +0.28(+0.89%)
May 04, 2022 32.29 32.61 31.34 31.34 7,174 -1.21(-3.73%)
May 03, 2022 32.94 32.94 32.51 32.55 5,172 +1.29(+4.11%)
May 02, 2022 32.70 32.70 31.27 31.27 2,602 -1.65(-5.00%)
Apr 29, 2022 33.05 33.31 32.53 32.91 8,220 +0.11(+0.33%)
Apr 28, 2022 32.32 32.91 32.32 32.80 4,042 +0.41(+1.28%)
Apr 27, 2022 32.06 32.39 32.06 32.39 1,572 +0.28(+0.87%)
Apr 26, 2022 32.80 32.80 32.11 32.11 4,893 -1.28(-3.83%)
Apr 25, 2022 36.37 36.37 32.82 33.39 44,163 -0.21(-0.62%)
Apr 22, 2022 34.42 34.42 33.60 33.60 7,214 -0.90(-2.61%)
Apr 21, 2022 34.91 35.27 34.24 34.50 18,062 -0.34(-0.97%)
Apr 20, 2022 34.74 34.91 34.71 34.83 6,072 +0.16(+0.45%)
Apr 19, 2022 34.50 34.68 34.44 34.68 11,226 +0.22(+0.63%)
Apr 18, 2022 34.63 34.82 34.46 34.46 4,559 -0.33(-0.96%)
Apr 14, 2022 34.87 35.18 34.79 34.79 1,151 +0.10(+0.30%)
Apr 13, 2022 34.84 34.85 34.53 34.69 5,347 +0.37(+1.09%)
Apr 12, 2022 34.65 34.65 34.32 34.32 1,042 -0.56(-1.60%)
Apr 11, 2022 34.61 34.89 34.51 34.87 4,195 +0.21(+0.60%)
Apr 08, 2022 34.76 35.14 34.67 34.67 8,176 -0.34(-0.98%)
Apr 07, 2022 34.82 35.01 34.69 35.01 2,895 +0.10(+0.28%)
Apr 06, 2022 34.77 35.01 34.77 34.91 3,691 -0.06(-0.16%)
Apr 05, 2022 35.12 35.21 34.97 34.97 1,678 +0.17(+0.50%)
Apr 04, 2022 35.02 35.21 34.71 34.79 4,800 -0.35(-1.01%)
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.