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 (%)
Jun 30, 2023 32.47 32.47 32.42 32.42 1,362 +0.67(+2.13%)
Jun 29, 2023 31.80 31.80 31.74 31.74 290 -0.25(-0.79%)
Jun 28, 2023 31.89 32.06 31.89 31.99 521 -0.11(-0.35%)
Jun 27, 2023 31.90 32.11 31.90 32.11 2,016 +0.27(+0.84%)
Jun 26, 2023 31.84 31.92 31.84 31.84 117 +0.11(+0.33%)
Jun 23, 2023 31.64 31.73 31.64 31.73 2,389 -0.69(-2.11%)
Jun 22, 2023 32.41 32.42 32.03 32.42 852 -0.16(-0.50%)
Jun 21, 2023 32.45 32.74 32.45 32.58 2,338 -0.44(-1.32%)
Jun 20, 2023 33.10 33.10 33.02 33.02 747 -0.41(-1.22%)
Jun 16, 2023 33.60 33.70 33.22 33.42 406 +0.11(+0.32%)
Jun 15, 2023 33.03 33.32 33.03 33.32 835 +0.18(+0.55%)
Jun 14, 2023 33.14 33.14 33.14 33.14 225 +0.32(+0.96%)
Jun 13, 2023 32.85 32.97 32.81 32.82 890 +0.21(+0.65%)
Jun 12, 2023 32.76 32.76 32.61 32.61 800 -0.19(-0.58%)
Jun 09, 2023 32.72 32.85 32.72 32.80 1,696 -0.01(-0.04%)
Jun 08, 2023 32.81 32.81 32.81 32.81 36 +0.21(+0.63%)
Jun 07, 2023 32.61 32.61 32.61 32.61 180 +0.06(+0.18%)
Jun 06, 2023 32.34 32.58 32.30 32.55 5,252 +0.21(+0.64%)
Jun 05, 2023 32.49 32.49 32.35 32.35 228 -0.19(-0.57%)
Jun 02, 2023 32.74 32.74 32.53 32.53 343 +0.14(+0.44%)
Jun 01, 2023 32.07 32.39 32.07 32.39 365 +0.53(+1.65%)
May 31, 2023 31.94 31.94 31.70 31.86 2,041 -0.29(-0.89%)
May 30, 2023 32.25 32.37 32.01 32.15 2,506 +0.13(+0.42%)
May 26, 2023 32.06 32.06 32.01 32.01 297 +0.18(+0.57%)
May 25, 2023 31.93 31.96 31.83 31.83 578 -0.23(-0.72%)
May 24, 2023 32.05 32.06 31.94 32.06 736 -0.82(-2.51%)
May 23, 2023 33.05 33.14 32.89 32.89 337 -0.35(-1.07%)
May 22, 2023 33.01 33.24 33.01 33.24 286 +0.10(+0.29%)
May 19, 2023 33.17 33.17 33.15 33.15 271 +0.09(+0.26%)
May 18, 2023 33.14 33.15 33.06 33.06 1,726 -0.31(-0.92%)
May 17, 2023 33.06 33.37 33.06 33.37 1,639 +0.36(+1.10%)
May 16, 2023 33.11 33.31 33.00 33.00 4,288 -0.54(-1.60%)
May 15, 2023 33.30 33.54 33.21 33.54 1,253 +0.40(+1.21%)
May 12, 2023 33.14 33.14 33.14 33.14 104 -0.01(-0.03%)
May 11, 2023 33.13 33.15 33.13 33.15 652 -0.35(-1.04%)
May 10, 2023 33.66 33.66 33.50 33.50 330 +0.03(+0.10%)
May 09, 2023 33.41 33.46 33.34 33.46 1,928 -0.33(-0.96%)
May 08, 2023 33.92 34.06 33.71 33.79 13,563 +0.03(+0.09%)
May 05, 2023 33.39 33.76 33.39 33.76 2,317 +0.47(+1.43%)
May 04, 2023 33.27 33.28 33.27 33.28 291 -0.01(-0.04%)
May 03, 2023 33.30 33.30 33.30 33.30 67 -0.07(-0.20%)
May 02, 2023 33.42 33.42 33.37 33.37 1,983 -0.40(-1.19%)
May 01, 2023 34.10 34.10 33.77 33.77 2,521 -0.04(-0.11%)
Apr 28, 2023 33.89 34.00 33.81 33.81 1,011 +0.28(+0.83%)
Apr 27, 2023 33.36 33.53 33.21 33.53 11,563 +0.34(+1.04%)
Apr 26, 2023 33.11 33.18 33.11 33.18 1,644 +0.36(+1.11%)
Apr 25, 2023 32.95 33.03 32.82 32.82 2,862 -0.62(-1.86%)
Apr 24, 2023 33.44 33.44 33.30 33.44 975 +0.06(+0.17%)
Apr 21, 2023 33.06 33.39 33.06 33.39 2,913 +0.05(+0.14%)
Apr 20, 2023 33.43 33.43 33.30 33.34 3,706 -0.12(-0.37%)
Apr 19, 2023 33.55 33.55 33.28 33.46 422 -0.08(-0.23%)
Apr 18, 2023 33.48 33.54 33.48 33.54 309 +0.20(+0.61%)
Apr 17, 2023 33.34 33.41 33.24 33.34 973 +0.00(+0.00%)
Apr 14, 2023 33.49 33.49 33.26 33.34 2,342 -0.14(-0.43%)
Apr 13, 2023 33.39 33.52 33.37 33.48 3,557 +0.23(+0.69%)
Apr 12, 2023 33.22 33.25 33.09 33.25 599 +0.34(+1.05%)
Apr 11, 2023 32.81 32.91 32.77 32.91 14,543 +0.20(+0.61%)
Apr 10, 2023 32.41 32.72 32.41 32.71 6,042 -0.01(-0.02%)
Apr 06, 2023 32.48 32.71 32.48 32.71 652 +0.41(+1.27%)
Apr 05, 2023 32.39 32.39 32.13 32.30 1,744 -0.36(-1.10%)
Apr 04, 2023 32.84 32.84 32.57 32.66 1,468 +0.10(+0.31%)
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.