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 31, 2013 26.74 26.74 26.34 26.34 52,780 -0.69(-2.57%)
May 30, 2013 26.68 27.04 26.68 27.04 68,107 +0.38(+1.43%)
May 29, 2013 26.78 26.78 26.56 26.66 5,343 -0.17(-0.63%)
May 28, 2013 26.91 27.04 26.83 26.83 2,243 +0.31(+1.17%)
May 24, 2013 26.52 26.52 26.52 26.52 815 -0.29(-1.07%)
May 23, 2013 26.93 26.93 26.67 26.80 3,942 -0.29(-1.08%)
May 22, 2013 27.56 27.56 27.02 27.10 35,983 -0.31(-1.13%)
May 21, 2013 27.29 27.41 27.18 27.41 4,078 +0.12(+0.43%)
May 20, 2013 27.24 27.36 27.15 27.29 14,676 +0.12(+0.43%)
May 17, 2013 27.12 27.17 27.12 27.17 1,235 +0.05(+0.18%)
May 16, 2013 27.02 27.24 26.97 27.12 12,711 +0.29(+1.07%)
May 15, 2013 26.90 26.90 26.83 26.83 5,043 +0.18(+0.68%)
May 13, 2013 26.65 26.65 26.65 26.65 514 -0.10(-0.36%)
May 10, 2013 26.67 26.75 26.67 26.75 1,181 -0.13(-0.49%)
May 09, 2013 26.83 26.96 26.83 26.88 2,588 +0.08(+0.30%)
May 08, 2013 26.83 26.89 26.76 26.80 8,786 +0.13(+0.48%)
May 07, 2013 26.67 26.67 26.50 26.67 102,252 -0.05(-0.20%)
May 06, 2013 26.70 26.83 26.70 26.72 4,150 +0.04(+0.15%)
May 03, 2013 26.62 26.68 26.62 26.68 273 +0.44(+1.67%)
May 02, 2013 26.02 26.29 26.02 26.24 5,811 -0.14(-0.51%)
May 01, 2013 26.33 26.39 26.29 26.38 898 +0.23(+0.89%)
Apr 30, 2013 26.12 26.15 26.06 26.14 2,276 -0.11(-0.43%)
Apr 29, 2013 26.18 26.26 26.18 26.26 13,070 +0.21(+0.81%)
Apr 26, 2013 26.04 26.04 26.04 26.04 164 +0.07(+0.26%)
Apr 25, 2013 26.05 26.08 25.98 25.98 4,991 +0.37(+1.45%)
Apr 24, 2013 25.53 25.65 25.50 25.61 3,904 +0.18(+0.71%)
Apr 23, 2013 25.38 25.45 25.38 25.43 466 +0.48(+1.91%)
Apr 22, 2013 24.95 24.95 24.95 24.95 136 +0.09(+0.34%)
Apr 19, 2013 24.77 24.86 24.77 24.86 5,649 +0.05(+0.21%)
Apr 18, 2013 25.09 25.09 24.59 24.81 7,201 -0.05(-0.18%)
Apr 17, 2013 24.86 24.86 24.70 24.86 2,041 -0.31(-1.24%)
Apr 16, 2013 25.09 25.31 25.03 25.17 19,624 +0.09(+0.35%)
Apr 15, 2013 25.41 25.41 25.04 25.08 1,414 -0.62(-2.43%)
Apr 12, 2013 25.64 25.70 25.64 25.70 410 +0.06(+0.24%)
Apr 11, 2013 25.85 25.91 25.62 25.64 33,702 +0.05(+0.20%)
Apr 10, 2013 25.39 25.59 25.37 25.59 4,156 +0.53(+2.13%)
Apr 09, 2013 24.82 25.06 24.82 25.06 4,087 +0.23(+0.94%)
Apr 08, 2013 24.79 24.82 24.79 24.82 3,712 +0.01(+0.06%)
Apr 05, 2013 24.65 24.81 24.44 24.81 10,919 -0.34(-1.34%)
Apr 04, 2013 24.95 25.27 24.95 25.15 8,704 -0.22(-0.85%)
Apr 03, 2013 25.36 25.36 25.36 25.36 313 -0.04(-0.16%)
Apr 02, 2013 25.55 25.55 25.34 25.40 2,489 -0.01(-0.05%)
Apr 01, 2013 25.52 25.52 25.41 25.41 1,296 -0.07(-0.26%)
Mar 28, 2013 25.38 25.48 25.25 25.48 61,531 +0.25(+0.98%)
Mar 27, 2013 25.04 25.23 25.01 25.23 4,076 -0.19(-0.74%)
Mar 26, 2013 25.38 25.42 25.34 25.42 6,095 +0.26(+1.05%)
Mar 25, 2013 25.18 25.20 25.11 25.16 4,559 -0.31(-1.21%)
Mar 22, 2013 25.51 25.58 25.40 25.47 2,379 +0.15(+0.61%)
Mar 21, 2013 25.32 25.44 25.23 25.31 6,844 -0.08(-0.32%)
Mar 20, 2013 25.56 25.58 25.39 25.39 4,383 +0.12(+0.49%)
Mar 19, 2013 25.44 25.55 25.23 25.27 5,784 -0.21(-0.83%)
Mar 18, 2013 25.39 25.48 25.39 25.48 2,629 +0.07(+0.26%)
Mar 15, 2013 25.71 25.71 25.38 25.42 3,160 -0.12(-0.49%)
Mar 14, 2013 25.16 25.57 25.16 25.54 4,331 +0.35(+1.39%)
Mar 13, 2013 25.03 25.21 25.01 25.19 5,273 +0.17(+0.68%)
Mar 12, 2013 25.07 25.16 25.02 25.02 4,134 -0.10(-0.41%)
Mar 08, 2013 25.12 25.12 25.12 0 -0.10(-0.41%)
Mar 07, 2013 25.26 25.28 25.12 25.23 36,339 -0.05(-0.22%)
Mar 06, 2013 25.23 25.30 25.23 25.28 2,688 +0.03(+0.10%)
Mar 05, 2013 25.26 25.33 25.24 25.26 3,301 +0.33(+1.31%)
Mar 04, 2013 24.71 24.93 24.71 24.93 2,049 +0.08(+0.30%)
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.