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 (%)
Dec 31, 2013 31.83 31.83 31.83 0 +0.51(+1.64%)
Dec 30, 2013 31.43 31.45 31.16 31.32 4,802 -0.07(-0.24%)
Dec 27, 2013 32.07 32.07 31.23 31.39 7,336 -0.05(-0.17%)
Dec 26, 2013 31.48 31.48 30.97 31.45 4,510 +0.36(+1.15%)
Dec 24, 2013 31.15 31.18 31.09 31.09 2,535 +0.21(+0.67%)
Dec 23, 2013 30.90 30.92 30.51 30.88 4,637 +0.35(+1.15%)
Dec 20, 2013 30.13 30.61 30.13 30.53 4,659 -0.01(-0.02%)
Dec 19, 2013 30.50 30.54 30.50 30.54 1,726 +0.52(+1.72%)
Dec 18, 2013 30.07 30.56 29.92 30.02 7,120 +0.14(+0.46%)
Dec 17, 2013 29.97 29.99 29.52 29.89 3,997 -0.08(-0.27%)
Dec 16, 2013 29.97 30.00 29.74 29.97 2,307 +0.43(+1.46%)
Dec 13, 2013 29.31 29.62 29.31 29.54 4,413 -0.03(-0.10%)
Dec 12, 2013 29.79 29.79 29.53 29.57 10,401 -0.39(-1.30%)
Dec 11, 2013 30.26 30.26 29.95 29.95 3,496 -0.29(-0.97%)
Dec 10, 2013 30.27 30.27 30.16 30.25 3,972 +0.14(+0.46%)
Dec 09, 2013 30.16 30.16 29.95 30.11 4,351 +0.13(+0.44%)
Dec 06, 2013 29.88 29.99 29.88 29.98 4,278 +0.44(+1.48%)
Dec 05, 2013 29.58 29.61 29.54 29.54 3,068 +0.00(+0.01%)
Dec 04, 2013 29.65 29.65 29.48 29.54 2,120 -0.09(-0.30%)
Dec 03, 2013 29.81 29.81 29.51 29.63 5,161 -0.36(-1.21%)
Dec 02, 2013 30.10 30.10 29.84 29.99 4,406 -0.37(-1.22%)
Nov 29, 2013 29.93 30.49 29.93 30.36 2,158 +0.32(+1.05%)
Nov 27, 2013 29.99 30.04 29.97 30.04 3,787 +0.49(+1.66%)
Nov 26, 2013 29.60 29.67 29.55 29.55 2,347 -0.03(-0.10%)
Nov 25, 2013 29.64 29.64 29.55 29.58 3,406 +0.00(+0.01%)
Nov 22, 2013 29.58 29.62 29.43 29.58 4,831 +0.03(+0.10%)
Nov 21, 2013 29.43 29.55 29.42 29.55 1,193 +0.47(+1.63%)
Nov 20, 2013 29.40 29.40 28.99 29.08 1,670 -0.36(-1.21%)
Nov 19, 2013 29.48 29.52 29.39 29.43 1,993 +0.11(+0.39%)
Nov 18, 2013 29.46 29.46 29.14 29.32 2,278 -0.07(-0.24%)
Nov 15, 2013 29.39 29.39 29.39 29.39 170 +0.04(+0.12%)
Nov 14, 2013 29.40 29.42 29.07 29.35 10,874 +0.15(+0.50%)
Nov 12, 2013 29.39 29.39 29.15 29.21 3,416 -0.28(-0.93%)
Nov 11, 2013 29.49 29.53 29.46 29.48 6,269 -0.08(-0.28%)
Nov 08, 2013 29.46 29.56 29.36 29.56 1,931 +0.14(+0.47%)
Nov 07, 2013 29.82 29.87 29.40 29.43 37,471 -0.30(-1.01%)
Nov 06, 2013 29.82 29.82 29.64 29.73 2,123 +0.10(+0.35%)
Nov 05, 2013 29.58 29.62 29.43 29.62 1,737 -0.09(-0.30%)
Nov 04, 2013 29.35 29.73 29.35 29.71 5,058 +0.06(+0.21%)
Nov 01, 2013 29.64 29.65 29.62 29.65 695 -0.15(-0.52%)
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%)
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.