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 31, 2014 31.96 32.26 31.96 32.21 6,171 +0.25(+0.79%)
Mar 28, 2014 31.98 32.11 31.92 31.95 3,718 -0.10(-0.31%)
Mar 27, 2014 32.15 32.15 31.94 32.05 4,240 -0.08(-0.25%)
Mar 26, 2014 32.17 32.27 31.93 32.13 14,612 +0.19(+0.59%)
Mar 25, 2014 31.81 31.97 31.70 31.94 16,792 +0.53(+1.69%)
Mar 24, 2014 31.21 31.46 31.15 31.41 18,927 -0.16(-0.50%)
Mar 21, 2014 31.90 31.90 31.42 31.57 20,829 -0.24(-0.77%)
Mar 20, 2014 31.77 31.85 31.77 31.82 11,587 -0.20(-0.62%)
Mar 19, 2014 32.32 32.33 31.97 32.02 5,727 -0.44(-1.36%)
Mar 18, 2014 32.35 32.46 32.28 32.46 2,779 +0.26(+0.80%)
Mar 17, 2014 32.35 32.38 32.20 32.20 69,099 +0.26(+0.81%)
Mar 14, 2014 31.90 32.06 31.82 31.94 2,201 -0.15(-0.47%)
Mar 13, 2014 32.41 32.56 31.98 32.09 5,666 -0.42(-1.29%)
Mar 12, 2014 32.73 32.81 32.51 32.51 95,300 -0.29(-0.89%)
Mar 11, 2014 33.15 33.15 32.80 32.80 3,524 -0.29(-0.87%)
Mar 10, 2014 33.03 33.09 32.94 33.09 3,106 -0.49(-1.45%)
Mar 07, 2014 33.62 33.62 33.47 33.58 14,651 -0.26(-0.76%)
Mar 06, 2014 33.86 33.92 33.81 33.84 6,151 +0.07(+0.21%)
Mar 05, 2014 33.81 33.81 33.64 33.77 2,898 -0.00(-0.01%)
Mar 04, 2014 33.88 33.88 33.54 33.77 2,725 +0.74(+2.25%)
Mar 03, 2014 33.43 33.43 33.03 33.03 16,130 -0.81(-2.40%)
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%)
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.