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 (%)
Jul 13, 2015 33.68 33.68 33.68 0 +0.37(+1.11%)
Jul 10, 2015 33.23 33.46 33.07 33.31 298,021 +1.00(+3.09%)
Jul 09, 2015 32.39 32.76 32.25 32.31 325,361 +0.54(+1.72%)
Jul 08, 2015 32.19 32.19 31.73 31.77 59,950 -1.01(-3.07%)
Jul 07, 2015 32.60 32.82 32.12 32.77 217,525 -0.23(-0.70%)
Jul 06, 2015 33.13 33.42 33.00 33.00 500,841 -0.65(-1.94%)
Jul 02, 2015 33.65 33.65 33.65 0 +0.05(+0.14%)
Jul 01, 2015 33.82 33.89 33.37 33.61 72,018 +0.24(+0.71%)
Jun 30, 2015 33.65 33.70 33.27 33.37 148,964 -0.03(-0.09%)
Jun 29, 2015 33.75 33.89 33.23 33.40 760,304 -0.82(-2.40%)
Jun 26, 2015 34.33 34.33 34.01 34.22 29,086 -0.12(-0.33%)
Jun 25, 2015 34.53 34.64 34.31 34.34 42,810 +0.19(+0.56%)
Jun 24, 2015 34.48 34.48 34.13 34.14 71,200 -0.34(-1.00%)
Jun 23, 2015 34.66 34.66 34.34 34.49 53,753 +0.14(+0.40%)
Jun 22, 2015 34.63 34.63 34.31 34.35 276,873 +0.25(+0.74%)
Jun 19, 2015 34.21 34.25 34.06 34.10 44,847 +0.00(+0.00%)
Jun 18, 2015 33.93 34.33 33.93 34.10 85,557 +0.06(+0.18%)
Jun 17, 2015 33.87 34.11 33.57 34.04 135,060 +0.16(+0.47%)
Jun 16, 2015 33.52 33.88 33.52 33.88 66,996 +0.18(+0.54%)
Jun 15, 2015 33.38 33.70 33.38 33.70 80,213 -0.17(-0.52%)
Jun 12, 2015 33.71 34.03 33.67 33.87 58,969 -0.38(-1.10%)
Jun 11, 2015 34.28 34.33 34.07 34.25 82,204 +0.17(+0.50%)
Jun 10, 2015 33.68 34.11 33.68 34.08 59,597 +0.90(+2.71%)
Jun 09, 2015 33.25 33.26 32.97 33.18 46,506 +0.02(+0.05%)
Jun 08, 2015 32.96 33.16 32.96 33.16 62,695 -0.07(-0.21%)
Jun 05, 2015 33.05 33.25 32.60 33.23 97,078 -0.39(-1.16%)
Jun 04, 2015 33.87 33.93 33.54 33.62 82,677 -0.33(-0.97%)
Jun 03, 2015 33.95 34.11 33.90 33.95 120,642 -0.01(-0.02%)
Jun 02, 2015 33.98 34.17 33.77 33.95 124,135 -0.02(-0.04%)
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.