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 (%)
Feb 28, 2014 33.87 33.99 33.77 33.84 24,108 +0.18(+0.55%)
Feb 27, 2014 33.45 33.66 33.45 33.65 7,884 +0.35(+1.06%)
Feb 26, 2014 33.74 33.74 33.30 33.30 3,912 -0.12(-0.36%)
Feb 25, 2014 33.64 33.76 33.42 33.42 8,794 -0.24(-0.70%)
Feb 24, 2014 33.76 33.76 33.40 33.65 20,217 +0.25(+0.76%)
Feb 21, 2014 33.42 33.68 33.36 33.40 51,838 -0.05(-0.14%)
Feb 20, 2014 33.20 33.50 33.20 33.45 39,662 +0.28(+0.85%)
Feb 19, 2014 33.27 33.40 33.17 33.17 5,590 -0.10(-0.30%)
Feb 18, 2014 33.28 33.29 33.19 33.26 2,993 +0.36(+1.08%)
Feb 14, 2014 32.91 32.91 32.91 0 +0.32(+0.97%)
Feb 13, 2014 32.47 32.62 32.13 32.59 45,850 +0.11(+0.35%)
Feb 12, 2014 32.41 32.52 32.41 32.48 6,337 +0.24(+0.75%)
Feb 11, 2014 31.88 32.24 31.84 32.24 80,466 +0.65(+2.05%)
Feb 10, 2014 31.52 31.62 31.51 31.59 6,360 -0.06(-0.19%)
Feb 07, 2014 31.37 31.65 31.33 31.65 48,029 +0.49(+1.59%)
Feb 06, 2014 31.15 31.26 31.15 31.15 92,283 +0.39(+1.26%)
Feb 05, 2014 30.61 30.76 30.50 30.76 14,715 +0.16(+0.53%)
Feb 04, 2014 30.60 30.61 30.39 30.60 22,403 +0.36(+1.19%)
Feb 03, 2014 30.64 30.74 30.11 30.24 10,487 -0.72(-2.34%)
Jan 31, 2014 30.92 31.00 30.92 30.96 3,742 -0.26(-0.85%)
Jan 30, 2014 30.79 31.30 30.79 31.23 5,678 +0.08(+0.26%)
Jan 29, 2014 31.15 31.29 31.04 31.15 5,976 -0.27(-0.84%)
Jan 28, 2014 31.35 31.42 31.28 31.41 13,471 +0.64(+2.08%)
Jan 27, 2014 31.12 31.12 30.68 30.77 59,382 -0.49(-1.56%)
Jan 24, 2014 31.55 31.55 31.24 31.26 9,395 -0.94(-2.93%)
Jan 23, 2014 32.24 32.24 32.13 32.20 8,227 -0.27(-0.82%)
Jan 22, 2014 32.38 32.51 32.38 32.47 9,403 +0.16(+0.51%)
Jan 21, 2014 32.17 32.51 32.12 32.30 10,450 +0.38(+1.18%)
Jan 17, 2014 31.93 31.93 31.93 0 +0.16(+0.49%)
Jan 16, 2014 31.69 31.79 31.61 31.77 5,555 -0.05(-0.17%)
Jan 15, 2014 32.20 32.04 31.80 31.82 22,107 -0.38(-1.17%)
Jan 14, 2014 31.87 32.22 31.87 32.20 18,151 +0.43(+1.35%)
Jan 13, 2014 32.07 32.07 31.77 31.77 4,837 -0.34(-1.06%)
Jan 10, 2014 31.88 32.18 31.88 32.11 11,153 +0.41(+1.31%)
Jan 09, 2014 31.74 31.74 31.52 31.70 5,428 -0.07(-0.23%)
Jan 08, 2014 31.83 31.85 31.70 31.77 11,913 +0.07(+0.23%)
Jan 07, 2014 31.85 31.85 31.62 31.70 6,113 +0.07(+0.21%)
Jan 06, 2014 31.67 31.68 31.59 31.63 67,030 +0.06(+0.19%)
Jan 03, 2014 31.57 31.63 31.57 31.57 18,556 +0.20(+0.63%)
Jan 02, 2014 31.49 31.49 31.32 31.37 50,502 -0.46(-1.44%)
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%)
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.