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 (%)
Sep 30, 2014 29.45 29.50 29.32 29.47 29,279 -0.08(-0.28%)
Sep 29, 2014 29.50 29.64 29.48 29.56 3,229,872 -0.10(-0.33%)
Sep 26, 2014 29.60 29.70 29.49 29.66 9,894 +0.05(+0.15%)
Sep 25, 2014 29.66 29.72 29.47 29.61 15,080 -0.32(-1.07%)
Sep 24, 2014 29.88 29.97 29.72 29.93 29,197 +0.05(+0.16%)
Sep 23, 2014 30.00 30.00 29.79 29.88 8,851 -0.49(-1.60%)
Sep 22, 2014 30.42 30.42 30.25 30.37 9,189 -0.08(-0.27%)
Sep 19, 2014 30.69 30.69 30.40 30.45 53,881 +0.05(+0.17%)
Sep 18, 2014 30.29 30.40 30.29 30.40 8,199 +0.35(+1.18%)
Sep 17, 2014 30.26 30.26 30.00 30.05 10,057 +0.09(+0.31%)
Sep 16, 2014 29.75 30.09 29.74 29.96 16,623 -0.09(-0.31%)
Sep 15, 2014 30.02 30.16 29.96 30.05 464,096 +0.01(+0.04%)
Sep 12, 2014 29.98 30.09 29.85 30.04 12,488 +0.19(+0.63%)
Sep 11, 2014 29.82 29.90 29.74 29.85 14,201 -0.14(-0.45%)
Sep 10, 2014 29.93 30.03 29.81 29.98 5,963 +0.22(+0.75%)
Sep 09, 2014 29.69 29.84 29.69 29.76 2,894 -0.02(-0.05%)
Sep 08, 2014 30.02 30.02 29.72 29.78 215,664 -0.76(-2.49%)
Sep 05, 2014 30.46 30.61 30.43 30.54 3,526 -0.12(-0.39%)
Sep 04, 2014 30.88 30.88 30.62 30.66 4,651 -0.23(-0.73%)
Sep 03, 2014 31.11 31.11 30.82 30.88 5,793 +0.13(+0.43%)
Sep 02, 2014 30.69 30.88 30.63 30.75 7,761 -0.04(-0.13%)
Aug 29, 2014 30.79 30.79 30.79 0 -0.12(-0.39%)
Aug 28, 2014 30.78 30.91 30.78 30.91 5,877 -0.08(-0.25%)
Aug 27, 2014 31.08 31.10 30.95 30.99 20,850 -0.04(-0.11%)
Aug 26, 2014 31.15 31.15 31.01 31.03 12,517 -0.13(-0.42%)
Aug 25, 2014 31.09 31.19 31.03 31.16 2,913 +0.38(+1.24%)
Aug 22, 2014 30.69 30.88 30.69 30.77 9,094 +0.07(+0.23%)
Aug 21, 2014 30.68 30.85 30.68 30.70 16,809 -0.07(-0.22%)
Aug 20, 2014 30.75 30.80 30.60 30.77 1,797 -0.19(-0.61%)
Aug 19, 2014 30.98 30.79 30.96 2,282 -0.02(-0.08%)
Aug 18, 2014 30.51 31.03 30.51 30.98 6,965 +0.24(+0.79%)
Aug 15, 2014 30.76 30.58 30.74 4,308 +0.02(+0.07%)
Aug 14, 2014 30.58 30.72 30.57 30.72 26,358 +0.30(+1.00%)
Aug 13, 2014 30.43 30.27 30.41 5,718 -0.01(-0.04%)
Aug 12, 2014 30.43 30.45 30.18 30.43 46,969 +0.14(+0.45%)
Aug 11, 2014 30.04 30.44 30.04 30.29 4,996 +0.33(+1.12%)
Aug 08, 2014 29.98 30.06 29.72 29.95 27,281 -0.12(-0.39%)
Aug 07, 2014 30.16 30.17 30.03 30.07 3,038 +0.09(+0.29%)
Aug 06, 2014 29.95 30.24 29.95 29.98 6,296 -0.18(-0.59%)
Aug 05, 2014 30.34 30.50 30.16 30.16 12,650 -0.37(-1.21%)
Aug 04, 2014 30.29 30.66 30.22 30.53 6,804 +0.15(+0.48%)
Aug 01, 2014 30.25 30.64 30.21 30.38 8,649 -0.29(-0.95%)
Jul 31, 2014 30.62 30.86 30.62 30.67 3,411 -0.52(-1.67%)
Jul 30, 2014 31.09 31.26 30.83 31.20 24,322 +0.02(+0.06%)
Jul 29, 2014 31.42 31.46 31.12 31.18 15,436 -0.23(-0.72%)
Jul 28, 2014 31.40 31.08 31.40 87,148 +0.09(+0.29%)
Jul 25, 2014 31.44 31.56 31.24 31.31 59,720 -0.35(-1.09%)
Jul 24, 2014 31.51 31.71 31.51 31.66 6,787 +0.11(+0.36%)
Jul 23, 2014 31.97 31.97 31.55 31.55 8,178 -0.01(-0.03%)
Jul 22, 2014 31.70 31.70 31.55 31.55 1,671 +0.07(+0.22%)
Jul 21, 2014 31.06 31.48 31.06 31.48 6,075 -0.07(-0.21%)
Jul 18, 2014 31.37 31.69 31.27 31.55 11,892 +0.22(+0.70%)
Jul 17, 2014 31.54 31.56 31.11 31.33 3,486 -0.40(-1.26%)
Jul 16, 2014 31.54 31.74 31.54 31.73 9,468 +0.23(+0.73%)
Jul 15, 2014 31.39 31.51 31.10 31.50 4,003 -0.09(-0.28%)
Jul 14, 2014 31.63 31.63 31.36 31.59 1,988 +0.11(+0.33%)
Jul 11, 2014 31.39 31.48 31.21 31.48 12,240 -0.09(-0.29%)
Jul 10, 2014 31.32 31.58 31.21 31.58 5,209 -0.34(-1.06%)
Jul 09, 2014 31.75 31.91 31.55 31.91 44,015 +0.12(+0.36%)
Jul 08, 2014 31.85 31.85 31.55 31.80 4,220 -0.71(-2.19%)
Jul 07, 2014 32.34 32.51 32.30 32.51 5,936 -0.37(-1.12%)
Jul 03, 2014 32.88 32.88 32.88 0 +0.27(+0.83%)
Jul 02, 2014 32.43 32.65 32.43 32.61 34,937 +0.21(+0.65%)
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.