Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Alphadex Fund FT (NY: FKU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 34.19 34.24 33.82 33.88 72,560 -0.36(-1.05%)
May 28, 2015 34.19 34.26 33.88 34.24 63,325 +0.02(+0.07%)
May 27, 2015 34.27 34.31 34.11 34.21 73,914 +0.18(+0.54%)
May 26, 2015 34.23 34.23 33.99 34.03 34,264 -0.43(-1.24%)
May 22, 2015 34.46 34.46 34.46 0 -0.33(-0.94%)
May 21, 2015 34.79 34.85 34.62 34.79 18,544 +0.21(+0.62%)
May 20, 2015 34.57 34.68 34.41 34.57 40,951 +0.08(+0.22%)
May 19, 2015 34.52 34.58 34.45 34.50 48,493 -0.05(-0.15%)
May 18, 2015 34.79 34.79 34.50 34.55 34,119 -0.17(-0.48%)
May 15, 2015 34.54 34.82 34.43 34.72 43,706 +0.20(+0.57%)
May 14, 2015 34.34 34.60 34.28 34.52 74,758 +0.43(+1.27%)
May 13, 2015 33.99 34.25 33.78 34.08 30,288 +0.41(+1.20%)
May 12, 2015 33.38 33.73 33.38 33.68 40,526 -0.03(-0.09%)
May 11, 2015 33.75 33.93 33.61 33.71 267,465 +0.20(+0.59%)
May 08, 2015 33.06 33.55 32.74 33.51 120,829 +1.48(+4.61%)
May 07, 2015 31.92 32.13 31.71 32.03 147,483 +0.11(+0.33%)
May 06, 2015 32.00 32.10 31.86 31.93 47,543 +0.01(+0.02%)
May 05, 2015 32.36 32.36 31.92 31.92 51,980 -0.52(-1.60%)
May 04, 2015 32.47 32.50 32.37 32.44 24,017 +0.08(+0.24%)
May 01, 2015 32.30 32.38 32.13 32.36 17,275 -0.25(-0.77%)
Apr 30, 2015 32.75 32.75 32.51 32.61 21,613 -0.26(-0.79%)
Apr 29, 2015 32.83 32.90 32.70 32.87 69,702 -0.08(-0.23%)
Apr 28, 2015 32.82 32.95 32.69 32.95 58,465 +0.02(+0.07%)
Apr 27, 2015 32.83 33.00 32.83 32.93 35,128 +0.20(+0.62%)
Apr 24, 2015 32.67 32.80 32.62 32.72 15,286 +0.17(+0.52%)
Apr 23, 2015 32.26 32.59 32.21 32.55 41,819 +0.21(+0.64%)
Apr 22, 2015 32.45 32.45 32.19 32.35 72,425 +0.09(+0.28%)
Apr 21, 2015 32.08 32.31 32.03 32.26 129,756 +0.34(+1.05%)
Apr 20, 2015 32.00 32.03 31.83 31.92 167,687 -0.13(-0.40%)
Apr 17, 2015 32.24 32.24 31.90 32.05 150,141 -0.36(-1.10%)
Apr 16, 2015 32.32 32.46 32.15 32.41 248,070 +0.03(+0.11%)
Apr 15, 2015 32.38 32.42 32.15 32.37 76,305 +0.13(+0.39%)
Apr 14, 2015 32.00 32.26 32.00 32.25 10,716 +0.35(+1.10%)
Apr 13, 2015 32.00 32.05 31.85 31.90 27,728 -0.24(-0.74%)
Apr 10, 2015 31.93 32.16 31.93 32.13 67,546 +0.17(+0.54%)
Apr 09, 2015 32.06 32.06 31.78 31.96 150,981 +0.06(+0.19%)
Apr 08, 2015 31.93 32.08 31.84 31.90 44,218 +0.36(+1.15%)
Apr 07, 2015 31.68 31.81 31.54 31.54 63,889 +0.03(+0.10%)
Apr 06, 2015 31.33 31.60 31.11 31.51 94,760 +0.43(+1.40%)
Apr 02, 2015 31.07 31.07 31.07 0 +0.24(+0.77%)
Apr 01, 2015 30.86 30.89 30.74 30.84 67,521 +0.05(+0.15%)
Mar 31, 2015 30.69 31.01 30.67 30.79 132,054 -0.36(-1.15%)
Mar 30, 2015 31.15 31.17 30.87 31.15 3,017,105 -0.11(-0.37%)
Mar 27, 2015 31.23 31.57 31.12 31.27 44,424 -0.04(-0.12%)
Mar 26, 2015 31.29 31.37 31.11 31.30 55,146 -0.40(-1.25%)
Mar 25, 2015 31.81 32.07 31.69 31.70 41,023 -0.02(-0.07%)
Mar 24, 2015 32.00 32.20 31.72 31.72 132,653 -0.28(-0.88%)
Mar 23, 2015 31.77 32.14 31.70 32.00 39,220 -0.08(-0.23%)
Mar 20, 2015 31.73 32.15 31.58 32.08 50,671 +0.81(+2.58%)
Mar 19, 2015 31.50 31.50 31.23 31.27 74,439 -0.30(-0.96%)
Mar 18, 2015 30.61 31.61 30.61 31.58 51,324 +0.83(+2.70%)
Mar 17, 2015 30.43 30.75 30.43 30.75 49,773 -0.05(-0.17%)
Mar 16, 2015 30.63 30.91 30.59 30.80 239,327 +0.25(+0.82%)
Mar 13, 2015 30.41 30.63 30.26 30.55 94,780 -0.16(-0.52%)
Mar 12, 2015 30.87 30.93 30.57 30.71 228,068 +0.04(+0.12%)
Mar 11, 2015 30.54 30.76 30.46 30.67 49,390 -0.08(-0.25%)
Mar 10, 2015 31.22 31.25 30.75 30.75 107,505 -0.75(-2.37%)
Mar 09, 2015 31.43 31.52 31.14 31.49 24,543 +0.08(+0.27%)
Mar 06, 2015 31.55 31.63 31.26 31.41 60,443 -0.75(-2.32%)
Mar 05, 2015 32.23 32.25 31.96 32.15 88,204 +0.12(+0.38%)
Mar 04, 2015 32.00 32.04 31.75 32.03 57,718 -0.17(-0.54%)
Mar 03, 2015 32.42 32.42 32.05 32.21 130,079 -0.20(-0.61%)
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.