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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	46.75	46.75	46.75	46.75	46.75	2,954
July 02, 2025	45.85	46.18	46.18	46.18	45.82	3,400
July 01, 2025	46.78	47.08	47.08	47.08	46.78	847
June 30, 2025	46.55	46.89	46.89	46.89	46.55	500
June 27, 2025	46.69	46.88	46.88	46.88	46.67	634
June 26, 2025	46.58	46.76	46.76	46.76	46.46	5,238
June 25, 2025	46.34	46.47	45.94	46.47	46.21	900
June 24, 2025	46.55	46.64	46.11	46.64	46.34	2,406
June 23, 2025	45.81	45.86	45.34	45.86	45.81	7,700
June 20, 2025	45.6	45.64	45.12	45.87	45.6	928
June 18, 2025	46.02	45.96	45.44	46.15	45.96	2,800
June 17, 2025	45.68	45.68	45.16	45.68	45.68	220
June 16, 2025	46.62	46.33	45.8	46.71	46.11	5,900
June 13, 2025	45.87	46.06	45.54	46.06	45.87	743
June 12, 2025	46.64	46.63	46.1	46.65	46.63	606
June 11, 2025	46.29	46.34	46.34	46.48	46.29	1,616
June 10, 2025	46.45	46.39	46.39	46.45	46.37	4,700
June 09, 2025	46.1	46.38	46.38	46.42	46.1	6,441
June 06, 2025	46.1	46.23	46.23	46.35	46.1	4,700
June 05, 2025	46.13	46.13	46.13	46.29	46.13	1,822
June 04, 2025	46.15	46.04	46.04	46.16	46.04	2,100
June 03, 2025	45.86	45.88	45.88	45.91	45.83	2,806
June 02, 2025	45.86	46.09	46.09	46.09	45.86	741
May 30, 2025	45.75	45.74	45.74	45.8	45.65	1,119
May 29, 2025	45.63	45.52	45.52	45.69	45.41	2,847
May 28, 2025	45.6	45.35	45.35	45.6	45.35	616
May 27, 2025	45.7	45.7	45.7	45.89	45.66	8,037
May 23, 2025	44.89	45.49	45.49	45.69	44.89	51,124
May 22, 2025	44.88	45.14	45.14	45.35	44.88	74,900

First Trust United Kingdom AlphaDEX Fund (FKU) NASDAQ