First Trust United Kingdom AlphaDEX Fund - FKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	47.8	47.8	47.8	47.8	47.8	225
September 26, 2025	47.6	47.8	47.8	47.8	47.6	2,849
September 25, 2025	47.05	47.14	47.14	47.3	46.86	5,713
September 24, 2025	47.99	47.73	47.41	47.99	47.73	300
September 23, 2025	48.12	47.91	47.59	48.42	47.91	1,126
September 22, 2025	47.58	47.98	47.65	47.98	47.57	1,514
September 19, 2025	47.45	47.55	47.24	47.55	47.41	3,230
September 18, 2025	48	47.89	47.57	48	47.8	1,805
September 17, 2025	48.23	47.97	47.65	48.23	47.97	1,900
September 16, 2025	48.35	48.03	47.71	48.35	48.03	205
September 15, 2025	48.22	48.22	47.9	48.22	48.22	100
September 12, 2025	47.75	47.76	47.44	47.97	47.71	2,514
September 11, 2025	47.88	47.88	47.88	47.88	47.88	100
September 10, 2025	47.13	47.47	47.47	47.47	47.13	1,018
September 09, 2025	47.81	47.73	47.73	47.81	47.54	3,100
September 08, 2025	47.56	47.64	47.64	47.69	47.56	724
September 05, 2025	47.57	47.3	47.3	47.57	47.3	2,428
September 04, 2025	46.81	46.97	46.97	46.97	46.81	5,300
September 03, 2025	46.83	46.8	46.8	46.83	46.8	400
September 02, 2025	45.97	46.32	46.32	46.57	45.97	1,713
August 29, 2025	47.45	47.4	47.4	47.45	47.33	1,625
August 28, 2025	47.8	47.71	47.71	47.8	47.56	3,424
August 27, 2025	47.63	47.76	47.76	47.76	47.29	936
August 26, 2025	47.43	47.9	47.9	48.01	47.42	800
August 25, 2025	47.97	47.76	47.76	47.97	47.74	1,700
August 22, 2025	47.74	48.23	48.23	48.4	47.74	1,700
August 21, 2025	47.62	47.38	47.38	47.67	47.25	2,900
August 20, 2025	47.27	47.59	47.59	47.59	47.27	236
August 19, 2025	47.26	47.22	47.22	47.47	47.03	2,400
August 18, 2025	47.52	47.38	47.38	47.52	47.16	1,275
August 15, 2025	47.57	47.37	47.37	47.57	47.24	641
August 14, 2025	47.54	47.75	47.75	47.75	47.28	1,700
August 13, 2025	47.38	47.49	47.49	47.55	47.38	1,016
August 12, 2025	47	47.39	47.39	47.39	47	600
August 11, 2025	46.8	47.01	47.01	47.01	46.8	1,342
August 08, 2025	46.83	46.93	46.93	46.93	46.83	15,410
August 07, 2025	46.89	46.92	46.92	47.1	46.1	57,500
August 06, 2025	46.43	46.92	46.92	47.11	46.43	6,436
August 05, 2025	46.43	46.49	46.49	46.6	46.27	10,900
August 04, 2025	46.38	46.34	46.34	46.43	46.34	500
August 01, 2025	45.58	45.95	45.95	45.95	45.58	901
July 31, 2025	46.05	45.86	45.86	46.05	45.71	330
July 30, 2025	45.8	45.76	45.76	46.03	45.52	2,100
July 29, 2025	46.37	46.37	46.37	46.37	46.37	200
July 28, 2025	46.28	46.24	46.24	46.28	46.16	1,500
July 25, 2025	46.97	46.97	46.97	46.97	46.97	200
July 24, 2025	47.56	47.15	47.15	47.56	47.15	216
July 23, 2025	47.2	47.53	47.53	47.53	47.09	5,821
July 22, 2025	46.65	46.93	46.93	46.93	46.65	2,400
July 21, 2025	46.43	46.68	46.68	46.8	46.42	2,644
July 18, 2025	46.63	46.12	46.12	46.63	46.1	3,100
July 17, 2025	46.06	46.1	46.1	46.17	46.03	1,200
July 16, 2025	45.69	46.02	46.02	46.02	45.69	518
July 15, 2025	46.02	45.81	45.81	46.02	45.51	6,200
July 14, 2025	46.45	46.41	46.41	46.45	46.16	948
July 11, 2025	46.3	46.32	46.32	46.35	46.3	2,100
July 10, 2025	46.55	46.8	46.8	46.8	46.51	800
July 09, 2025	46.51	46.7	46.7	46.7	46.44	540
July 08, 2025	46.27	46.49	46.49	46.49	46.27	1,700
July 07, 2025	46.54	46.23	46.23	46.54	46.19	1,400

First Trust United Kingdom AlphaDEX Fund (FKU) NASDAQ