First Trust United Kingdom AlphaDEX Fund (FKU) NASDAQ

51.64

-0.1844(-0.36%)

Updated at January 14 11:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202651.8251.8251.8251.8251.82400
January 12, 202652.0252.1252.1252.1252.02617
January 09, 202651.6651.6651.6651.6651.661,113
January 08, 202651.7351.8151.8151.8351.66,422
January 07, 202651.7451.8751.8751.8751.71,500
January 06, 202652.252.3152.3152.3152.182,000
January 05, 202651.4851.9851.9851.9851.481,722
January 02, 202650.9451.0251.0251.3350.931,727
December 31, 202550.8750.9150.9150.9750.87861
December 30, 202550.9651.1551.1551.2750.962,217
December 29, 202550.9950.7950.7950.9950.544,949
December 26, 202551.0751.0951.0951.0950.91,200
December 24, 202550.8450.8250.8250.8450.6412,100
December 23, 202550.8450.8450.8450.9450.84,500
December 22, 202550.3650.7950.7950.950.366,636
December 19, 202550.2650.1850.1850.3850.1777,512
December 18, 202550.0549.8849.8850.0549.74,200
December 17, 202549.8349.4749.4749.8349.47609
December 16, 202549.2749.3349.3349.3349.082,300
December 15, 202549.1748.9848.9849.348.93633
December 12, 202548.8148.6348.6348.8148.63471
December 11, 202549.3449.3249.3249.3449.32500
December 10, 202548.7648.9548.9548.9548.73706
December 09, 202548.5648.2848.2848.5648.282,112
December 08, 202548.5248.3848.3848.5248.371,400
December 05, 202549.0548.7648.7649.0548.76831
December 04, 202548.7248.8248.8248.8448.72953
December 03, 202548.6148.7148.7148.7148.521,200
December 02, 202548.2248.2748.2748.3448.11,638
December 01, 202548.2948.2648.2648.4148.261,900
November 28, 202548.2948.3848.3848.5148.292,500
November 26, 202547.7448.2248.2248.2247.7410,837
November 25, 202547.1447.2847.2847.2847.12,100
November 24, 202546.2346.6346.6346.7346.236,344
November 21, 202546.3246.4446.4446.4446.082,314
November 20, 202546.4245.8245.8246.8445.828,700
November 19, 202546.1946.1946.1946.1946.19100
November 18, 202546.3446.5146.5146.5146.34317
November 17, 202547.1446.7146.7147.1646.584,400
November 14, 202547.3247.3447.3447.3447.242,300
November 13, 202548.3547.9147.9148.4247.912,800
November 12, 202548.2848.2548.2548.2848.211,500
November 11, 202548.1448.3348.3348.4348.144,400
November 10, 202547.7448.248.248.247.745,800
November 07, 202547.3647.6247.6247.6247.15500
November 06, 202547.3947.3947.3947.3947.39395
November 05, 202547.0347.3747.3747.4547.0315,500
November 04, 202546.9146.8546.8546.9146.852,048
November 03, 202547.8147.8547.8547.9847.812,049
October 31, 202547.9848.0648.0648.0647.98448
October 30, 202548.1648.2548.2548.4148.16809
October 29, 202548.648.3948.3948.648.39206
October 28, 202548.5848.648.648.648.58200
October 27, 20254948.8148.814948.661,500
October 24, 202548.7248.7748.7748.8448.72900
October 23, 202548.5648.5348.5348.5648.53214
October 22, 202548.1148.2648.2648.2648.111,329
October 21, 202547.7647.747.747.8247.69745
October 20, 202548.2548.3348.3348.3448.131,700
October 17, 202548.1648.2748.2748.2747.9727,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved