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 27, 2015 32.21 32.53 32.21 32.37 7,239 +0.01(+0.03%)
Feb 26, 2015 32.18 32.45 32.18 32.36 11,065 -0.03(-0.10%)
Feb 25, 2015 32.38 32.41 32.14 32.39 12,057 +0.13(+0.40%)
Feb 24, 2015 32.22 32.39 32.15 32.26 37,385 -0.14(-0.45%)
Feb 23, 2015 32.25 32.41 32.05 32.41 11,984 +0.21(+0.64%)
Feb 20, 2015 31.90 32.22 31.69 32.20 6,213 +0.09(+0.28%)
Feb 19, 2015 31.81 32.20 31.81 32.11 22,287 +0.10(+0.31%)
Feb 18, 2015 31.69 32.03 31.69 32.01 7,484 +0.19(+0.61%)
Feb 17, 2015 31.55 31.83 31.25 31.82 28,201 +0.20(+0.62%)
Feb 13, 2015 31.62 31.62 31.62 0 -0.12(-0.38%)
Feb 12, 2015 31.29 31.80 31.26 31.74 28,178 +0.77(+2.48%)
Feb 11, 2015 30.93 31.03 30.74 30.98 168,680 -0.11(-0.34%)
Feb 10, 2015 30.91 31.09 30.79 31.08 36,514 +0.40(+1.32%)
Feb 09, 2015 30.60 30.69 30.59 30.68 2,179 -0.09(-0.30%)
Feb 06, 2015 31.10 31.13 30.74 30.77 70,385 -0.43(-1.39%)
Feb 05, 2015 31.05 31.24 30.98 31.20 6,531 +0.46(+1.48%)
Feb 04, 2015 30.63 30.84 30.59 30.75 24,530 -0.08(-0.25%)
Feb 03, 2015 30.26 30.84 30.26 30.82 63,322 +0.81(+2.71%)
Feb 02, 2015 30.22 30.22 29.81 30.01 5,993 -0.02(-0.08%)
Jan 30, 2015 30.10 30.24 29.90 30.03 32,730 -0.41(-1.35%)
Jan 29, 2015 30.30 30.45 30.30 30.44 11,203 +0.05(+0.15%)
Jan 28, 2015 30.59 30.63 30.21 30.40 26,021 -0.22(-0.72%)
Jan 27, 2015 30.53 30.65 30.26 30.62 9,940 +0.02(+0.05%)
Jan 26, 2015 30.09 30.62 30.09 30.60 6,053 +0.71(+2.37%)
Jan 23, 2015 29.97 30.11 29.89 29.89 10,300 -0.18(-0.59%)
Jan 22, 2015 29.94 30.08 29.87 30.07 59,169 +0.31(+1.05%)
Jan 21, 2015 29.58 29.76 29.58 29.76 4,732 +0.09(+0.31%)
Jan 20, 2015 29.61 29.79 29.43 29.67 19,859 +0.53(+1.83%)
Jan 16, 2015 28.98 29.24 28.82 29.14 5,195 +0.10(+0.34%)
Jan 15, 2015 28.91 29.04 28.91 29.04 17,650 -0.15(-0.51%)
Jan 14, 2015 28.96 29.19 28.94 29.19 48,773 +0.00(+0.01%)
Jan 13, 2015 29.18 7,665 +0.11(+0.38%)
Jan 12, 2015 29.10 29.17 29.02 29.07 13,460 -0.18(-0.61%)
Jan 09, 2015 29.26 29.31 29.14 29.25 5,270 -0.02(-0.08%)
Jan 08, 2015 29.08 29.32 29.08 29.27 3,219 +0.56(+1.96%)
Jan 07, 2015 28.82 28.83 28.62 28.71 11,421 +0.20(+0.69%)
Jan 06, 2015 28.84 28.84 28.41 28.51 117,603 -0.61(-2.11%)
Jan 05, 2015 29.02 29.19 28.90 29.13 58,122 -0.34(-1.15%)
Jan 02, 2015 29.75 29.79 29.38 29.47 81,588 -0.42(-1.41%)
Dec 31, 2014 29.89 29.89 29.89 0 +0.08(+0.28%)
Dec 30, 2014 29.88 29.88 29.70 29.80 81,824 +0.00(+0.00%)
Dec 29, 2014 30.14 30.14 29.80 29.80 732,815 -0.67(-2.20%)
Dec 26, 2014 30.40 30.47 30.22 30.47 8,146 +0.17(+0.58%)
Dec 24, 2014 30.30 30.30 30.30 0 +0.15(+0.50%)
Dec 23, 2014 30.21 30.23 29.86 30.15 37,844 -0.10(-0.33%)
Dec 22, 2014 30.26 30.37 30.00 30.25 703,818 +0.22(+0.73%)
Dec 19, 2014 29.77 30.16 29.77 30.03 34,553 +0.25(+0.84%)
Dec 18, 2014 29.50 29.81 29.50 29.78 15,401 +0.80(+2.77%)
Dec 17, 2014 28.93 29.15 28.72 28.98 84,363 +0.02(+0.05%)
Dec 16, 2014 29.23 28.96 22,536 +0.40(+1.41%)
Dec 15, 2014 28.99 28.99 28.32 28.56 109,660 -0.17(-0.61%)
Dec 12, 2014 29.35 29.35 28.73 28.73 70,161 -0.69(-2.34%)
Dec 11, 2014 29.68 29.68 29.42 29.42 63,553 -0.26(-0.87%)
Dec 10, 2014 29.91 29.91 29.57 29.68 12,411 +0.07(+0.23%)
Dec 09, 2014 29.69 29.75 29.53 29.61 20,027 -0.42(-1.41%)
Dec 08, 2014 30.03 30.22 29.95 30.04 29,795 -0.23(-0.75%)
Dec 05, 2014 30.30 30.31 30.07 30.26 46,461 +0.17(+0.55%)
Dec 04, 2014 29.91 30.18 29.91 30.10 27,848 +0.11(+0.35%)
Dec 03, 2014 30.10 30.10 29.99 29.99 3,592 -0.04(-0.13%)
Dec 02, 2014 29.93 30.10 29.88 30.03 89,553 +0.13(+0.44%)
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.