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 (%)
Oct 31, 2013 29.96 29.98 29.77 29.80 4,447 -0.20(-0.67%)
Oct 30, 2013 30.12 30.13 30.00 30.01 4,331 +0.03(+0.11%)
Oct 29, 2013 30.18 30.18 29.93 29.97 7,193 +0.05(+0.18%)
Oct 28, 2013 30.12 30.12 29.92 29.92 3,450 -0.12(-0.40%)
Oct 25, 2013 30.09 30.10 30.04 30.04 635 -0.10(-0.34%)
Oct 24, 2013 30.32 30.32 30.14 30.14 18,308 +0.05(+0.16%)
Oct 23, 2013 30.09 30.13 29.88 30.09 2,843 -0.15(-0.49%)
Oct 22, 2013 30.09 30.24 29.98 30.24 4,006 +0.24(+0.80%)
Oct 21, 2013 30.02 30.03 29.80 30.00 3,320 +0.12(+0.41%)
Oct 18, 2013 29.85 29.92 29.72 29.88 1,257 +0.35(+1.18%)
Oct 17, 2013 29.51 29.56 29.35 29.53 1,418 +0.56(+1.94%)
Oct 16, 2013 28.95 29.04 28.95 28.96 3,002 +0.14(+0.48%)
Oct 15, 2013 29.00 29.04 28.82 28.82 842 +0.07(+0.23%)
Oct 14, 2013 28.78 28.78 28.76 28.76 608 +0.04(+0.15%)
Oct 11, 2013 28.61 28.71 28.55 28.71 2,372 +0.23(+0.80%)
Oct 10, 2013 28.39 28.49 28.31 28.49 2,146 +0.71(+2.56%)
Oct 09, 2013 27.83 27.84 27.72 27.78 2,731 -0.23(-0.81%)
Oct 08, 2013 28.14 28.14 28.00 28.00 2,243 -0.12(-0.42%)
Oct 07, 2013 28.12 28.22 28.12 28.12 2,001 -0.19(-0.66%)
Oct 04, 2013 28.52 28.52 28.31 28.31 2,998 -0.27(-0.93%)
Oct 03, 2013 28.72 28.74 28.38 28.58 11,148 -0.23(-0.81%)
Oct 02, 2013 28.71 28.81 28.71 28.81 1,659 +0.04(+0.13%)
Oct 01, 2013 28.73 28.82 28.62 28.77 10,892 +0.10(+0.36%)
Sep 27, 2013 28.66 28.71 28.65 28.67 3,353 +0.01(+0.05%)
Sep 26, 2013 28.66 28.66 28.65 28.66 1,624 -0.20(-0.69%)
Sep 25, 2013 28.79 28.87 28.61 28.85 2,677 +0.12(+0.41%)
Sep 24, 2013 28.68 28.77 28.43 28.74 3,646 +0.04(+0.13%)
Sep 23, 2013 28.68 28.70 28.61 28.70 1,971 -0.10(-0.33%)
Sep 20, 2013 28.95 28.95 28.59 28.80 23,114 -0.15(-0.51%)
Sep 19, 2013 29.44 29.44 28.94 28.94 16,510 -0.25(-0.85%)
Sep 18, 2013 28.43 29.20 28.42 29.19 11,354 +0.47(+1.64%)
Sep 17, 2013 28.77 28.78 28.45 28.72 8,808 -0.19(-0.65%)
Sep 16, 2013 28.70 28.99 28.70 28.91 11,063 +0.21(+0.74%)
Sep 13, 2013 28.71 28.71 28.52 28.70 2,179 +0.24(+0.85%)
Sep 12, 2013 28.55 28.62 28.36 28.46 5,726 -0.13(-0.44%)
Sep 11, 2013 28.60 28.62 28.49 28.58 34,467 -0.01(-0.05%)
Sep 10, 2013 28.58 28.60 28.54 28.60 2,053 +0.45(+1.58%)
Sep 09, 2013 28.15 28.15 28.15 28.15 273 +0.41(+1.49%)
Sep 06, 2013 27.74 27.74 27.74 27.74 145 +0.00(+0.01%)
Sep 05, 2013 27.78 27.79 27.64 27.73 52,079 +0.09(+0.34%)
Sep 04, 2013 27.10 27.71 27.10 27.64 44,759 -0.02(-0.06%)
Sep 03, 2013 27.49 27.66 27.43 27.66 766 +0.63(+2.34%)
Aug 30, 2013 27.10 27.10 27.02 27.02 5,745 -0.31(-1.13%)
Aug 29, 2013 27.42 27.43 27.20 27.33 3,240 +0.13(+0.49%)
Aug 28, 2013 26.76 27.24 26.69 27.20 5,056 -0.14(-0.51%)
Aug 27, 2013 27.61 27.61 27.27 27.34 763 -0.32(-1.15%)
Aug 26, 2013 27.57 27.89 27.57 27.66 2,952 -0.04(-0.13%)
Aug 23, 2013 28.02 28.02 27.69 27.69 536 +0.46(+1.70%)
Aug 22, 2013 27.71 27.77 26.77 27.23 1,324 -0.29(-1.07%)
Aug 21, 2013 27.62 27.73 27.40 27.52 15,004 +0.06(+0.22%)
Aug 20, 2013 27.77 27.77 27.44 27.46 3,930 +0.02(+0.07%)
Aug 19, 2013 27.77 27.79 27.44 27.44 726 -0.15(-0.55%)
Aug 16, 2013 27.60 27.60 27.59 27.59 1,679 +0.10(+0.38%)
Aug 15, 2013 27.53 27.58 27.32 27.49 2,145 -0.71(-2.51%)
Aug 14, 2013 28.17 28.23 28.15 28.20 2,849 +0.06(+0.23%)
Aug 13, 2013 28.05 28.15 28.05 28.14 715 -0.14(-0.49%)
Aug 09, 2013 28.27 28.27 28.27 0 +0.08(+0.29%)
Aug 08, 2013 27.89 28.30 27.89 28.19 1,415 +0.44(+1.60%)
Aug 07, 2013 27.80 27.97 27.70 27.75 36,593 -0.26(-0.91%)
Aug 06, 2013 28.06 28.06 28.00 28.00 361 -0.21(-0.75%)
Aug 05, 2013 28.22 28.22 28.11 28.22 1,183 +0.27(+0.98%)
Aug 02, 2013 27.78 27.94 27.78 27.94 424 +0.26(+0.94%)
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.