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 (%)
Mar 28, 2013 25.38 25.48 25.25 25.48 61,531 +0.25(+0.98%)
Mar 27, 2013 25.04 25.23 25.01 25.23 4,076 -0.19(-0.74%)
Mar 26, 2013 25.38 25.42 25.34 25.42 6,095 +0.26(+1.05%)
Mar 25, 2013 25.18 25.20 25.11 25.16 4,559 -0.31(-1.21%)
Mar 22, 2013 25.51 25.58 25.40 25.47 2,379 +0.15(+0.61%)
Mar 21, 2013 25.32 25.44 25.23 25.31 6,844 -0.08(-0.32%)
Mar 20, 2013 25.56 25.58 25.39 25.39 4,383 +0.12(+0.49%)
Mar 19, 2013 25.44 25.55 25.23 25.27 5,784 -0.21(-0.83%)
Mar 18, 2013 25.39 25.48 25.39 25.48 2,629 +0.07(+0.26%)
Mar 15, 2013 25.71 25.71 25.38 25.42 3,160 -0.12(-0.49%)
Mar 14, 2013 25.16 25.57 25.16 25.54 4,331 +0.35(+1.39%)
Mar 13, 2013 25.03 25.21 25.01 25.19 5,273 +0.17(+0.68%)
Mar 12, 2013 25.07 25.16 25.02 25.02 4,134 -0.10(-0.41%)
Mar 08, 2013 25.12 25.12 25.12 0 -0.10(-0.41%)
Mar 07, 2013 25.26 25.28 25.12 25.23 36,339 -0.05(-0.22%)
Mar 06, 2013 25.23 25.30 25.23 25.28 2,688 +0.03(+0.10%)
Mar 05, 2013 25.26 25.33 25.24 25.26 3,301 +0.33(+1.31%)
Mar 04, 2013 24.71 24.93 24.71 24.93 2,049 +0.08(+0.30%)
Mar 01, 2013 24.89 24.92 24.67 24.85 4,110 -0.22(-0.87%)
Feb 28, 2013 25.02 25.16 25.02 25.07 4,924 +0.11(+0.44%)
Feb 27, 2013 24.72 24.96 24.72 24.96 3,582 +0.26(+1.05%)
Feb 26, 2013 24.79 24.79 24.70 24.70 1,272 -0.47(-1.87%)
Feb 22, 2013 25.18 25.25 25.16 25.17 4,067 +0.14(+0.57%)
Feb 21, 2013 25.07 25.09 24.88 25.03 17,866 -0.29(-1.13%)
Feb 20, 2013 25.64 25.75 25.20 25.31 13,471 -0.32(-1.25%)
Feb 19, 2013 25.84 25.84 25.57 25.64 16,702 +0.23(+0.89%)
Feb 15, 2013 25.57 25.58 25.41 25.41 4,494 -0.05(-0.20%)
Feb 14, 2013 25.40 25.46 25.40 25.46 1,138 -0.16(-0.63%)
Feb 13, 2013 25.71 25.71 25.58 25.62 98,842 +0.04(+0.17%)
Feb 12, 2013 25.61 25.63 25.58 25.58 2,574 +0.24(+0.95%)
Feb 11, 2013 25.36 25.36 25.33 25.34 16,282 -0.29(-1.11%)
Feb 08, 2013 25.58 25.80 25.48 25.62 14,205 +0.21(+0.83%)
Feb 07, 2013 25.49 25.57 25.24 25.41 29,812 -0.03(-0.11%)
Feb 06, 2013 25.30 25.44 25.30 25.44 2,042 +0.14(+0.54%)
Feb 04, 2013 25.31 25.36 25.14 25.30 7,573 -0.20(-0.80%)
Feb 01, 2013 25.42 25.55 25.42 25.50 20,138 +0.29(+1.16%)
Jan 31, 2013 25.31 25.35 25.18 25.21 82,618 -0.01(-0.03%)
Jan 30, 2013 25.09 25.30 25.09 25.22 67,397 -0.00(-0.01%)
Jan 29, 2013 25.28 25.28 25.22 25.22 3,061 -0.03(-0.11%)
Jan 28, 2013 25.20 25.25 25.15 25.25 91,754 -0.11(-0.45%)
Jan 25, 2013 25.34 25.42 25.31 25.36 1,436 +0.22(+0.88%)
Jan 24, 2013 25.20 25.22 25.14 25.14 1,006 +0.20(+0.82%)
Jan 23, 2013 24.96 24.96 24.94 24.94 362 -0.19(-0.74%)
Jan 22, 2013 25.04 25.17 25.04 25.12 1,463 -0.03(-0.12%)
Jan 18, 2013 25.14 25.22 25.01 25.15 19,521 -0.01(-0.06%)
Jan 17, 2013 25.09 25.17 25.09 25.17 684 +0.15(+0.58%)
Jan 16, 2013 25.02 25.02 25.02 25.02 615 -0.16(-0.63%)
Jan 15, 2013 25.19 25.25 25.18 25.18 9,901 -0.16(-0.61%)
Jan 14, 2013 25.17 25.34 25.17 25.34 2,938 -0.06(-0.25%)
Jan 12, 2013 25.15 25.46 25.15 25.40 3,076 +0.00(+0.00%)
Jan 11, 2013 25.15 25.46 25.15 25.40 3,076 +0.09(+0.37%)
Jan 10, 2013 25.15 25.31 25.15 25.31 1,622 +0.39(+1.55%)
Jan 09, 2013 24.93 25.09 24.92 24.92 7,916 +0.14(+0.56%)
Jan 08, 2013 24.90 24.92 24.78 24.78 3,011 -0.32(-1.26%)
Jan 07, 2013 24.95 25.10 24.95 25.10 684 -0.00(-0.02%)
Jan 04, 2013 24.93 25.12 24.91 25.10 2,737 +0.16(+0.64%)
Jan 03, 2013 24.94 24.94 24.94 24.94 138 -0.17(-0.67%)
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.