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 (%)
Nov 28, 2014 30.01 30.04 29.87 29.88 7,557 -0.21(-0.70%)
Nov 26, 2014 30.10 30.10 30.10 0 +0.22(+0.75%)
Nov 25, 2014 29.85 29.94 29.82 29.87 20,832 +0.05(+0.17%)
Nov 24, 2014 29.80 29.82 29.75 29.82 8,665 +0.08(+0.25%)
Nov 21, 2014 29.89 29.91 29.69 29.75 150,607 +0.00(+0.00%)
Nov 20, 2014 29.60 29.79 29.60 29.75 57,720 +0.00(+0.01%)
Nov 19, 2014 29.64 29.97 29.50 29.75 84,256 -0.02(-0.06%)
Nov 18, 2014 29.75 29.81 29.74 29.76 8,157 +0.13(+0.45%)
Nov 17, 2014 29.59 29.63 29.59 29.63 1,645 +0.14(+0.48%)
Nov 14, 2014 29.43 29.49 29.38 29.48 4,806 -0.03(-0.09%)
Nov 13, 2014 29.54 29.57 29.43 29.51 49,033 +0.01(+0.05%)
Nov 12, 2014 29.51 29.56 29.44 29.50 10,739 -0.33(-1.09%)
Nov 11, 2014 29.58 29.88 29.58 29.82 15,679 +0.36(+1.23%)
Nov 10, 2014 29.47 29.55 29.40 29.46 39,429 +0.15(+0.52%)
Nov 07, 2014 29.28 29.36 29.23 29.31 4,193 -0.05(-0.16%)
Nov 06, 2014 29.36 29.37 29.27 29.35 22,758 -0.20(-0.69%)
Nov 05, 2014 29.41 29.61 29.41 29.56 68,402 +0.26(+0.90%)
Nov 04, 2014 29.23 29.44 29.23 29.29 12,069 +0.10(+0.34%)
Nov 03, 2014 29.34 29.48 29.16 29.19 3,334,542 -0.38(-1.30%)
Oct 31, 2014 29.47 29.62 29.38 29.58 23,761 +0.35(+1.19%)
Oct 30, 2014 29.00 29.31 28.98 29.23 15,675 +0.21(+0.73%)
Oct 29, 2014 29.32 29.39 28.95 29.02 34,995 -0.31(-1.04%)
Oct 28, 2014 29.13 29.33 29.13 29.33 28,205 +0.33(+1.13%)
Oct 27, 2014 28.73 29.00 29.05 29.00 24,863 -0.05(-0.18%)
Oct 24, 2014 28.89 29.07 28.73 29.05 37,591 +0.25(+0.88%)
Oct 23, 2014 28.73 29.03 28.72 28.80 18,414 +0.08(+0.27%)
Oct 22, 2014 28.77 28.95 28.54 28.72 55,856 -0.10(-0.34%)
Oct 21, 2014 28.54 28.83 28.48 28.82 111,626 +0.47(+1.66%)
Oct 20, 2014 27.96 28.35 27.95 28.35 45,119 +0.37(+1.33%)
Oct 17, 2014 27.98 28.09 27.98 27.98 23,161 +0.42(+1.54%)
Oct 16, 2014 26.58 27.65 26.58 27.55 86,624 +0.36(+1.34%)
Oct 15, 2014 27.13 27.40 26.54 27.19 100,662 -0.29(-1.05%)
Oct 14, 2014 27.74 27.82 27.42 27.48 131,485 +0.10(+0.36%)
Oct 13, 2014 27.88 27.88 27.38 27.38 584,484 -0.57(-2.05%)
Oct 10, 2014 28.05 28.10 27.86 27.95 31,145 -0.27(-0.97%)
Oct 09, 2014 28.63 28.80 28.05 28.22 21,317 -0.70(-2.44%)
Oct 08, 2014 28.55 29.10 28.41 28.93 70,109 +0.34(+1.19%)
Oct 07, 2014 28.95 28.98 28.59 28.59 100,817 -0.42(-1.44%)
Oct 06, 2014 28.92 29.15 28.92 29.01 209,026 +0.11(+0.39%)
Oct 03, 2014 28.70 28.92 28.69 28.89 73,577 +0.03(+0.10%)
Oct 02, 2014 28.85 28.88 28.58 28.86 204,379 -0.21(-0.72%)
Oct 01, 2014 29.26 29.26 29.02 29.07 100,153 -0.41(-1.37%)
Sep 30, 2014 29.45 29.50 29.32 29.47 29,279 -0.08(-0.28%)
Sep 29, 2014 29.50 29.64 29.48 29.56 3,229,872 -0.10(-0.33%)
Sep 26, 2014 29.60 29.70 29.49 29.66 9,894 +0.05(+0.15%)
Sep 25, 2014 29.66 29.72 29.47 29.61 15,080 -0.32(-1.07%)
Sep 24, 2014 29.88 29.97 29.72 29.93 29,197 +0.05(+0.16%)
Sep 23, 2014 30.00 30.00 29.79 29.88 8,851 -0.49(-1.60%)
Sep 22, 2014 30.42 30.42 30.25 30.37 9,189 -0.08(-0.27%)
Sep 19, 2014 30.69 30.69 30.40 30.45 53,881 +0.05(+0.17%)
Sep 18, 2014 30.29 30.40 30.29 30.40 8,199 +0.35(+1.18%)
Sep 17, 2014 30.26 30.26 30.00 30.05 10,057 +0.09(+0.31%)
Sep 16, 2014 29.75 30.09 29.74 29.96 16,623 -0.09(-0.31%)
Sep 15, 2014 30.02 30.16 29.96 30.05 464,096 +0.01(+0.04%)
Sep 12, 2014 29.98 30.09 29.85 30.04 12,488 +0.19(+0.63%)
Sep 11, 2014 29.82 29.90 29.74 29.85 14,201 -0.14(-0.45%)
Sep 10, 2014 29.93 30.03 29.81 29.98 5,963 +0.22(+0.75%)
Sep 09, 2014 29.69 29.84 29.69 29.76 2,894 -0.02(-0.05%)
Sep 08, 2014 30.02 30.02 29.72 29.78 215,664 -0.76(-2.49%)
Sep 05, 2014 30.46 30.61 30.43 30.54 3,526 -0.12(-0.39%)
Sep 04, 2014 30.88 30.88 30.62 30.66 4,651 -0.23(-0.73%)
Sep 03, 2014 31.11 31.11 30.82 30.88 5,793 +0.13(+0.43%)
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.