UK Alphadex Fund FT (NQ: FKU )

41.96 +0.53 (+1.29%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.42 32.54 32.42 32.53 18,567 +0.35(+1.07%)
Jun 28, 2018 31.82 32.19 31.82 32.19 15,144 -0.26(-0.79%)
Jun 27, 2018 32.45 32.45 32.44 32.44 1,047 +0.00(+0.00%)
Jun 26, 2018 32.47 32.48 32.42 32.44 3,050 -0.14(-0.42%)
Jun 25, 2018 32.69 32.77 32.58 32.58 23,084 -0.49(-1.48%)
Jun 22, 2018 33.16 33.18 32.98 33.07 2,471 +0.39(+1.21%)
Jun 21, 2018 32.71 32.73 32.65 32.68 2,220 -0.16(-0.49%)
Jun 20, 2018 32.87 32.90 32.80 32.84 2,766 -0.02(-0.07%)
Jun 19, 2018 32.66 32.86 32.66 32.86 16,181 -0.34(-1.03%)
Jun 18, 2018 33.09 33.20 33.09 33.20 1,939 -0.35(-1.04%)
Jun 15, 2018 34.25 33.53 33.55 3,224 -0.70(-2.04%)
Jun 14, 2018 34.35 34.35 34.25 34.25 2,634 -0.00(-0.01%)
Jun 13, 2018 34.29 34.38 34.21 34.25 4,178 +0.07(+0.20%)
Jun 12, 2018 34.20 34.20 34.19 34.19 505 -0.24(-0.69%)
Jun 11, 2018 34.27 34.42 34.27 34.42 4,448 +0.38(+1.13%)
Jun 08, 2018 33.98 34.04 33.97 34.04 675 -0.04(-0.12%)
Jun 07, 2018 34.29 34.29 34.08 34.08 7,284 -0.03(-0.09%)
Jun 06, 2018 33.97 34.26 33.97 34.11 5,561 +0.41(+1.22%)
Jun 05, 2018 33.68 33.75 33.68 33.70 886 +0.06(+0.17%)
Jun 04, 2018 33.73 33.76 33.55 33.65 3,724 +0.16(+0.47%)
Jun 01, 2018 33.53 33.53 33.49 33.49 2,012 +0.29(+0.86%)
May 31, 2018 33.34 33.34 33.19 33.20 2,707 +0.05(+0.14%)
May 30, 2018 32.98 33.15 32.98 33.15 4,622 +0.42(+1.28%)
May 29, 2018 32.96 33.00 32.69 32.73 3,482 -0.66(-1.97%)
May 25, 2018 33.39 33.39 33.39 0 -0.23(-0.68%)
May 24, 2018 33.66 33.69 33.62 33.62 713 +0.10(+0.30%)
May 23, 2018 33.57 33.60 33.39 33.52 2,484 -0.65(-1.91%)
May 22, 2018 34.26 34.26 34.15 34.17 1,474 +0.27(+0.80%)
May 21, 2018 33.96 33.96 33.90 33.90 1,912 +0.27(+0.80%)
May 18, 2018 33.50 33.64 33.50 33.63 1,067 -0.10(-0.28%)
May 17, 2018 33.64 33.73 33.57 33.73 14,136 +0.53(+1.59%)
May 16, 2018 33.13 33.27 33.13 33.20 3,458 +0.11(+0.32%)
May 15, 2018 33.08 33.19 33.07 33.09 2,175 -0.28(-0.83%)
May 14, 2018 33.38 33.43 33.32 33.37 5,011 -0.01(-0.04%)
May 11, 2018 33.44 33.46 33.32 33.38 3,442 +0.14(+0.42%)
May 10, 2018 33.19 33.24 33.14 33.24 111,213 +0.13(+0.38%)
May 09, 2018 32.99 33.14 32.99 33.11 1,516 +0.40(+1.24%)
May 08, 2018 32.42 32.71 32.42 32.71 3,241 +0.17(+0.54%)
May 07, 2018 32.64 32.70 32.54 32.54 22,348 +0.05(+0.15%)
May 04, 2018 32.44 32.49 32.42 32.49 3,591 +0.06(+0.17%)
May 03, 2018 32.46 32.46 32.43 32.43 1,010 -0.02(-0.05%)
May 02, 2018 32.67 32.70 32.45 32.45 4,736 -0.02(-0.05%)
May 01, 2018 32.54 32.54 32.46 32.46 559 -0.13(-0.39%)
Apr 30, 2018 32.64 32.64 32.59 32.59 415 -0.03(-0.10%)
Apr 27, 2018 32.57 32.62 32.57 32.62 862 -0.06(-0.19%)
Apr 26, 2018 32.69 32.69 32.61 32.69 1,317 +0.31(+0.96%)
Apr 25, 2018 32.32 32.38 32.31 32.38 1,197 -0.30(-0.92%)
Apr 24, 2018 32.73 32.73 32.65 32.68 2,670 -0.08(-0.25%)
Apr 23, 2018 32.72 32.76 32.72 32.76 1,134 -0.05(-0.16%)
Apr 20, 2018 32.81 32.81 32.81 32.81 215 -0.13(-0.41%)
Apr 19, 2018 33.12 33.16 32.95 32.95 4,319 +0.06(+0.19%)
Apr 18, 2018 32.88 32.88 32.88 32.88 378 +0.08(+0.24%)
Apr 17, 2018 32.76 32.81 32.76 32.81 2,016 +0.22(+0.68%)
Apr 16, 2018 32.63 32.63 32.57 32.59 1,111 +0.05(+0.14%)
Apr 13, 2018 32.63 32.65 32.54 32.54 1,187 +0.06(+0.18%)
Apr 12, 2018 32.43 32.48 32.43 32.48 2,283 +0.15(+0.47%)
Apr 11, 2018 32.20 32.34 32.20 32.33 10,189 +0.06(+0.17%)
Apr 10, 2018 32.11 32.27 32.11 32.27 10,359 +0.60(+1.90%)
Apr 09, 2018 31.69 31.88 31.64 31.67 1,110 -0.06(-0.20%)
Apr 06, 2018 31.82 31.91 31.73 31.73 4,175 +0.01(+0.03%)
Apr 05, 2018 31.68 31.77 31.68 31.73 2,183 +0.32(+1.01%)
Apr 04, 2018 31.02 31.41 31.02 31.41 5,447 +0.10(+0.32%)
Apr 03, 2018 31.32 31.35 31.31 31.31 2,048 +0.20(+0.64%)
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.