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 (%)
Apr 30, 2013 26.12 26.15 26.06 26.14 2,276 -0.11(-0.43%)
Apr 29, 2013 26.18 26.26 26.18 26.26 13,070 +0.21(+0.81%)
Apr 26, 2013 26.04 26.04 26.04 26.04 164 +0.07(+0.26%)
Apr 25, 2013 26.05 26.08 25.98 25.98 4,991 +0.37(+1.45%)
Apr 24, 2013 25.53 25.65 25.50 25.61 3,904 +0.18(+0.71%)
Apr 23, 2013 25.38 25.45 25.38 25.43 466 +0.48(+1.91%)
Apr 22, 2013 24.95 24.95 24.95 24.95 136 +0.09(+0.34%)
Apr 19, 2013 24.77 24.86 24.77 24.86 5,649 +0.05(+0.21%)
Apr 18, 2013 25.09 25.09 24.59 24.81 7,201 -0.05(-0.18%)
Apr 17, 2013 24.86 24.86 24.70 24.86 2,041 -0.31(-1.24%)
Apr 16, 2013 25.09 25.31 25.03 25.17 19,624 +0.09(+0.35%)
Apr 15, 2013 25.41 25.41 25.04 25.08 1,414 -0.62(-2.43%)
Apr 12, 2013 25.64 25.70 25.64 25.70 410 +0.06(+0.24%)
Apr 11, 2013 25.85 25.91 25.62 25.64 33,702 +0.05(+0.20%)
Apr 10, 2013 25.39 25.59 25.37 25.59 4,156 +0.53(+2.13%)
Apr 09, 2013 24.82 25.06 24.82 25.06 4,087 +0.23(+0.94%)
Apr 08, 2013 24.79 24.82 24.79 24.82 3,712 +0.01(+0.06%)
Apr 05, 2013 24.65 24.81 24.44 24.81 10,919 -0.34(-1.34%)
Apr 04, 2013 24.95 25.27 24.95 25.15 8,704 -0.22(-0.85%)
Apr 03, 2013 25.36 25.36 25.36 25.36 313 -0.04(-0.16%)
Apr 02, 2013 25.55 25.55 25.34 25.40 2,489 -0.01(-0.05%)
Apr 01, 2013 25.52 25.52 25.41 25.41 1,296 -0.07(-0.26%)
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%)
Jan 02, 2013 25.24 25.40 25.09 25.11 2,902 +0.33(+1.33%)
Dec 31, 2012 24.59 24.78 24.59 24.78 1,094 +0.09(+0.36%)
Dec 28, 2012 24.43 24.69 24.42 24.69 2,748 +0.13(+0.54%)
Dec 27, 2012 24.63 24.73 24.44 24.56 29,297 -0.19(-0.77%)
Dec 21, 2012 24.75 24.75 24.75 0 -0.43(-1.71%)
Dec 20, 2012 25.11 25.18 25.06 25.18 742 +0.18(+0.74%)
Dec 19, 2012 25.01 25.04 24.96 25.00 4,030 +0.11(+0.44%)
Dec 18, 2012 24.89 25.06 24.89 24.89 3,712 +0.14(+0.56%)
Dec 17, 2012 24.75 24.75 24.75 24.75 220 +0.17(+0.70%)
Dec 14, 2012 24.41 24.68 24.41 24.58 1,993 +0.05(+0.20%)
Dec 12, 2012 24.53 24.53 24.53 0 +0.02(+0.06%)
Dec 11, 2012 24.65 24.65 24.50 24.52 3,232 +0.20(+0.81%)
Dec 10, 2012 24.32 24.32 24.32 24.32 225 +0.07(+0.30%)
Dec 07, 2012 24.15 24.25 24.15 24.25 857 -0.06(-0.24%)
Dec 06, 2012 24.23 24.30 24.23 24.30 1,165 +0.37(+1.53%)
Dec 03, 2012 23.94 23.94 23.94 0 -0.13(-0.55%)
Nov 30, 2012 24.11 24.11 24.07 24.07 411 +0.01(+0.06%)
Nov 29, 2012 24.06 24.06 24.04 24.06 886 +0.32(+1.35%)
Nov 28, 2012 23.69 23.73 23.69 23.73 433 +0.07(+0.31%)
Nov 27, 2012 23.93 23.93 23.65 23.66 4,551 -0.20(-0.85%)
Nov 26, 2012 23.87 23.87 23.87 23.87 1,094 -0.13(-0.55%)
Nov 24, 2012 23.87 24.00 23.87 24.00 1,824 +0.00(+0.00%)
Nov 23, 2012 23.87 24.00 23.87 24.00 1,824 +0.39(+1.67%)
Nov 21, 2012 23.60 23.60 23.60 23.60 716 +0.21(+0.91%)
Nov 19, 2012 23.39 23.39 23.39 0 +0.32(+1.39%)
Nov 16, 2012 23.07 23.07 23.07 23.07 136 -0.14(-0.60%)
Nov 15, 2012 23.21 23.21 23.21 23.21 136 -0.04(-0.17%)
Nov 14, 2012 23.39 23.39 23.25 23.25 1,589 -0.17(-0.74%)
Nov 09, 2012 23.42 23.42 23.42 0 -0.17(-0.73%)
Nov 08, 2012 23.76 23.76 23.59 23.59 785 -0.20(-0.86%)
Nov 07, 2012 23.83 23.88 23.80 23.80 2,418 -0.21(-0.89%)
Nov 04, 2012 24.01 24.01 24.01 0 +0.00(+0.00%)
Nov 02, 2012 24.05 24.11 24.01 24.01 529 -0.14(-0.58%)
Nov 01, 2012 24.19 24.19 24.15 24.15 410 +0.34(+1.44%)
Oct 26, 2012 23.81 23.81 23.81 0 -0.04(-0.15%)
Oct 25, 2012 23.84 23.84 23.84 23.84 684 +0.39(+1.65%)
Oct 24, 2012 23.53 23.54 23.41 23.46 1,798 -0.34(-1.41%)
Oct 19, 2012 23.79 23.79 23.79 0 -0.18(-0.76%)
Oct 17, 2012 23.98 23.98 23.98 23.98 0 +0.06(+0.23%)
Oct 16, 2012 23.92 23.92 23.92 23.92 253 +0.33(+1.41%)
Oct 15, 2012 23.56 23.59 23.56 23.59 410 -0.03(-0.12%)
Oct 12, 2012 23.76 24.41 23.49 23.62 13,559 -0.08(-0.34%)
Oct 11, 2012 23.47 23.71 23.47 23.70 9,725 +0.32(+1.38%)
Oct 10, 2012 23.33 23.38 23.33 23.38 1,094 -0.09(-0.37%)
Oct 08, 2012 23.46 23.46 23.46 0 -0.29(-1.23%)
Oct 06, 2012 23.79 24.44 23.76 23.76 2,328 +0.00(+0.00%)
Oct 05, 2012 23.79 24.44 23.76 23.76 2,328 +0.30(+1.28%)
Oct 04, 2012 23.51 23.51 23.46 23.46 688 +0.41(+1.78%)
Sep 28, 2012 23.05 23.05 23.05 0 -0.36(-1.53%)
Sep 27, 2012 23.38 23.41 23.38 23.41 651 -0.27(-1.13%)
Sep 21, 2012 23.67 23.67 23.67 0 -0.26(-1.07%)
Sep 14, 2012 23.93 23.93 23.93 0 +0.63(+2.72%)
Sep 13, 2012 23.30 23.30 23.30 23.30 194 +0.08(+0.34%)
Sep 12, 2012 23.18 23.25 23.18 23.22 1,162 -0.04(-0.19%)
Sep 10, 2012 23.26 23.26 23.26 0 +0.30(+1.33%)
Sep 06, 2012 22.96 22.96 22.96 0 +0.50(+2.22%)
Sep 05, 2012 22.42 22.46 22.42 22.46 1,504 +0.15(+0.66%)
Sep 04, 2012 22.31 22.31 22.31 22.31 196 +0.04(+0.16%)
Aug 31, 2012 22.27 22.27 22.24 22.27 1,090 +0.22(+0.99%)
Aug 30, 2012 22.02 22.06 22.02 22.05 1,645 -0.18(-0.79%)
Aug 29, 2012 22.25 22.25 22.23 22.23 2,087 -0.09(-0.39%)
Aug 27, 2012 22.32 22.32 22.32 22.32 410 +0.08(+0.38%)
Aug 24, 2012 22.23 22.23 22.23 22.23 194 -0.19(-0.87%)
Aug 22, 2012 22.43 22.43 22.43 0 -0.08(-0.36%)
Aug 21, 2012 22.47 22.52 22.47 22.51 3,556 +0.00(+0.00%)
Aug 20, 2012 22.49 22.51 22.49 22.51 684 +0.15(+0.65%)
Aug 17, 2012 22.39 22.39 22.36 22.36 374 -0.06(-0.26%)
Aug 16, 2012 22.42 22.42 22.42 22.42 273 +0.35(+1.59%)
Aug 13, 2012 22.07 22.07 22.07 0 -0.14(-0.63%)
Aug 11, 2012 22.21 22.21 22.21 22.21 492 +0.00(+0.00%)
Aug 10, 2012 22.21 22.21 22.21 22.21 492 +0.14(+0.62%)
Aug 08, 2012 22.07 22.07 22.07 0 +0.14(+0.64%)
Aug 07, 2012 21.93 21.93 21.93 21.93 153 +0.13(+0.58%)
Aug 03, 2012 21.80 21.80 21.80 153 +0.87(+4.14%)
Aug 02, 2012 21.75 21.75 20.89 20.94 11,354 -0.77(-3.54%)
Aug 01, 2012 21.70 21.70 21.70 21.70 2,872 -0.12(-0.57%)
Jul 30, 2012 21.83 21.83 21.83 0 +0.33(+1.53%)
Jul 27, 2012 21.50 21.50 21.50 21.50 192 +0.12(+0.55%)
Jul 26, 2012 21.26 21.38 21.26 21.38 4,035 +0.63(+3.02%)
Jul 25, 2012 20.69 20.82 20.69 20.75 74,713 -0.01(-0.07%)
Jul 23, 2012 20.77 20.77 20.77 0 -0.66(-3.07%)
Jul 20, 2012 21.51 21.51 21.42 21.42 1,307 +0.39(+1.84%)
Jul 12, 2012 21.04 21.04 21.04 0 -0.18(-0.83%)
Jul 11, 2012 21.24 21.24 21.21 21.21 273 -0.09(-0.45%)
Jul 10, 2012 21.31 21.31 21.31 21.31 1,368 +0.06(+0.28%)
Jul 09, 2012 21.25 21.25 21.25 21.25 547 -0.08(-0.39%)
Jul 06, 2012 21.33 21.33 21.33 21.33 179 -0.10(-0.47%)
Jul 05, 2012 21.43 21.45 21.32 21.43 1,231 +0.11(+0.51%)
Jul 02, 2012 21.32 21.32 21.32 21.32 0 +0.04(+0.21%)
Jun 29, 2012 21.51 21.51 21.21 21.28 53,062 +0.58(+2.79%)
Jun 28, 2012 20.49 20.88 20.30 20.70 24,898 -0.03(-0.14%)
Jun 27, 2012 20.61 20.73 20.54 20.73 11,081 +0.02(+0.11%)
Jun 26, 2012 20.61 20.75 20.45 20.71 55,549 +0.21(+1.03%)
Jun 25, 2012 20.44 20.60 20.38 20.50 124,929 -0.41(-1.96%)
Jun 22, 2012 20.89 20.92 20.80 20.91 53,925 -0.01(-0.05%)
Jun 21, 2012 21.37 21.45 20.92 20.92 38,715 -0.79(-3.65%)
Jun 20, 2012 21.67 21.91 21.53 21.71 91,384 +0.25(+1.16%)
Jun 19, 2012 21.30 21.51 21.26 21.46 33,263 +0.40(+1.91%)
Jun 18, 2012 21.00 21.17 20.96 21.06 115,462 +0.04(+0.21%)
Jun 15, 2012 20.93 21.16 20.83 21.02 71,073 +0.23(+1.13%)
Jun 14, 2012 20.58 20.81 20.50 20.78 48,975 +0.24(+1.17%)
Jun 13, 2012 20.60 20.82 20.53 20.54 55,705 -0.38(-1.82%)
Jun 12, 2012 20.79 20.92 20.58 20.92 55,679 +0.19(+0.92%)
Jun 11, 2012 20.97 20.97 20.67 20.73 49,659 -0.07(-0.35%)
Jun 08, 2012 20.58 20.83 20.57 20.80 12,722 -0.15(-0.73%)
Jun 07, 2012 21.12 21.45 20.96 20.96 12,175 +0.28(+1.34%)
Jun 06, 2012 20.34 20.69 20.31 20.68 34,884 +0.69(+3.48%)
Jun 05, 2012 20.01 20.07 19.90 19.98 21,743 -0.01(-0.07%)
Jun 04, 2012 20.01 20.04 19.79 20.00 58,962 -0.38(-1.87%)
May 31, 2012 20.38 20.38 20.38 20.38 0 +0.13(+0.65%)
May 30, 2012 20.55 20.55 20.25 20.25 25,244 -0.39(-1.88%)
May 25, 2012 20.64 20.64 20.64 0 -0.01(-0.04%)
May 18, 2012 20.64 20.64 20.64 0 -0.39(-1.87%)
May 17, 2012 21.91 21.91 21.04 21.04 2,807 -0.78(-3.59%)
May 14, 2012 21.82 21.82 21.82 0 -0.37(-1.68%)
May 11, 2012 22.25 22.37 22.10 22.19 18,279 +0.04(+0.20%)
May 10, 2012 22.15 22.15 22.15 22.15 136 +0.27(+1.24%)
May 09, 2012 21.93 21.93 21.72 21.88 1,641 -0.72(-3.17%)
May 07, 2012 22.59 22.59 22.59 22.59 0 +0.17(+0.76%)
May 04, 2012 22.42 22.55 22.37 22.42 3,706 -0.60(-2.60%)
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.