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 (%)
Aug 30, 2013 27.10 27.10 27.02 27.02 5,745 -0.31(-1.13%)
Aug 29, 2013 27.42 27.43 27.20 27.33 3,240 +0.13(+0.49%)
Aug 28, 2013 26.76 27.24 26.69 27.20 5,056 -0.14(-0.51%)
Aug 27, 2013 27.61 27.61 27.27 27.34 763 -0.32(-1.15%)
Aug 26, 2013 27.57 27.89 27.57 27.66 2,952 -0.04(-0.13%)
Aug 23, 2013 28.02 28.02 27.69 27.69 536 +0.46(+1.70%)
Aug 22, 2013 27.71 27.77 26.77 27.23 1,324 -0.29(-1.07%)
Aug 21, 2013 27.62 27.73 27.40 27.52 15,004 +0.06(+0.22%)
Aug 20, 2013 27.77 27.77 27.44 27.46 3,930 +0.02(+0.07%)
Aug 19, 2013 27.77 27.79 27.44 27.44 726 -0.15(-0.55%)
Aug 16, 2013 27.60 27.60 27.59 27.59 1,679 +0.10(+0.38%)
Aug 15, 2013 27.53 27.58 27.32 27.49 2,145 -0.71(-2.51%)
Aug 14, 2013 28.17 28.23 28.15 28.20 2,849 +0.06(+0.23%)
Aug 13, 2013 28.05 28.15 28.05 28.14 715 -0.14(-0.49%)
Aug 09, 2013 28.27 28.27 28.27 0 +0.08(+0.29%)
Aug 08, 2013 27.89 28.30 27.89 28.19 1,415 +0.44(+1.60%)
Aug 07, 2013 27.80 27.97 27.70 27.75 36,593 -0.26(-0.91%)
Aug 06, 2013 28.06 28.06 28.00 28.00 361 -0.21(-0.75%)
Aug 05, 2013 28.22 28.22 28.11 28.22 1,183 +0.27(+0.98%)
Aug 02, 2013 27.78 27.94 27.78 27.94 424 +0.26(+0.94%)
Aug 01, 2013 27.75 27.85 27.65 27.68 1,979 +0.24(+0.87%)
Jul 31, 2013 27.28 27.68 27.25 27.44 83,219 +0.12(+0.44%)
Jul 30, 2013 27.24 27.36 27.24 27.32 10,176 +0.10(+0.37%)
Jul 29, 2013 27.41 27.48 27.22 27.22 975 -0.11(-0.39%)
Jul 26, 2013 27.48 27.48 27.22 27.33 868 +0.06(+0.23%)
Jul 25, 2013 27.37 27.37 27.27 27.27 328 -0.17(-0.63%)
Jul 24, 2013 27.43 27.59 27.43 27.44 2,685 -0.09(-0.32%)
Jul 23, 2013 27.49 27.57 27.44 27.53 2,730 -0.04(-0.13%)
Jul 22, 2013 27.65 27.65 27.43 27.57 1,693 +0.15(+0.56%)
Jul 19, 2013 27.38 27.41 27.35 27.41 820 +0.45(+1.65%)
Jul 17, 2013 26.97 26.97 26.97 26.97 0 +0.45(+1.71%)
Jul 16, 2013 26.73 26.73 26.51 26.51 1,272 -0.34(-1.28%)
Jul 15, 2013 26.80 26.86 26.80 26.86 1,589 +0.09(+0.33%)
Jul 12, 2013 26.77 26.77 26.77 26.77 980 +0.03(+0.10%)
Jul 11, 2013 26.66 26.74 26.66 26.74 881 +0.55(+2.09%)
Jul 10, 2013 25.98 26.19 25.96 26.19 1,301 +0.26(+1.01%)
Jul 08, 2013 25.93 25.93 25.93 25.93 0 +0.34(+1.34%)
Jul 05, 2013 25.44 25.58 25.44 25.58 1,798 +0.15(+0.58%)
Jul 03, 2013 25.50 25.50 25.39 25.44 1,149 +0.22(+0.86%)
Jul 02, 2013 25.46 25.46 25.19 25.22 5,697 -0.26(-1.01%)
Jul 01, 2013 25.50 25.74 25.48 25.48 12,845 +0.31(+1.22%)
Jun 28, 2013 25.16 25.18 24.99 25.17 6,272 +0.17(+0.67%)
Jun 26, 2013 25.10 25.12 24.88 25.00 21,026 +0.11(+0.43%)
Jun 25, 2013 24.71 24.89 24.71 24.89 1,461 +0.51(+2.11%)
Jun 24, 2013 24.31 24.60 24.22 24.38 67,529 -0.75(-2.97%)
Jun 21, 2013 24.87 25.12 24.79 25.12 17,817 -0.67(-2.61%)
Jun 20, 2013 25.98 25.98 25.77 25.80 5,719 -0.90(-3.37%)
Jun 19, 2013 26.73 26.90 26.63 26.70 3,078 -0.17(-0.64%)
Jun 18, 2013 26.84 26.87 26.84 26.87 358 +0.13(+0.49%)
Jun 17, 2013 26.64 26.74 26.64 26.74 995 +0.16(+0.61%)
Jun 14, 2013 26.61 26.66 26.55 26.58 12,984 +0.21(+0.80%)
Jun 13, 2013 26.24 26.37 26.09 26.37 2,600 +0.23(+0.87%)
Jun 12, 2013 26.18 26.18 26.14 26.14 2,861 -0.12(-0.45%)
Jun 11, 2013 26.13 26.26 26.06 26.26 7,997 -0.26(-0.99%)
Jun 10, 2013 26.70 26.70 26.52 26.52 11,618 -0.00(-0.00%)
Jun 07, 2013 26.51 26.52 26.48 26.52 2,249 +0.22(+0.84%)
Jun 05, 2013 26.30 26.30 26.30 0 -0.27(-1.02%)
Jun 04, 2013 26.75 26.76 26.53 26.57 30,278 -0.20(-0.76%)
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.