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, 2014 32.27 32.45 32.01 32.37 11,457 +0.11(+0.36%)
Apr 29, 2014 32.30 32.30 32.13 32.26 13,753 +0.34(+1.05%)
Apr 28, 2014 32.04 32.08 31.67 31.92 17,924 -0.14(-0.44%)
Apr 25, 2014 31.97 32.12 31.65 32.07 27,836 -0.03(-0.10%)
Apr 24, 2014 32.21 32.21 32.04 32.10 3,913 -0.03(-0.09%)
Apr 23, 2014 31.78 32.19 31.78 32.13 1,321 -0.06(-0.19%)
Apr 22, 2014 32.27 32.37 32.06 32.19 13,534 +0.19(+0.61%)
Apr 21, 2014 31.86 32.07 31.86 31.99 43,011 +0.11(+0.36%)
Apr 17, 2014 31.88 31.88 31.88 0 +0.40(+1.29%)
Apr 16, 2014 31.30 31.47 31.18 31.47 207,987 +0.73(+2.39%)
Apr 15, 2014 30.72 30.96 30.64 30.74 7,479 -0.31(-1.01%)
Apr 14, 2014 31.07 31.17 30.89 31.05 2,968 -0.32(-1.01%)
Apr 11, 2014 31.33 31.40 31.33 31.37 4,471 -0.36(-1.14%)
Apr 10, 2014 32.19 32.19 31.57 31.73 4,247 -0.60(-1.86%)
Apr 09, 2014 32.17 32.33 31.90 32.33 16,753 +0.69(+2.19%)
Apr 08, 2014 31.40 31.66 31.40 31.64 3,239 -0.34(-1.07%)
Apr 07, 2014 32.17 32.19 31.77 31.98 3,281 -0.40(-1.23%)
Apr 04, 2014 32.54 32.59 32.15 32.38 5,206 +0.21(+0.64%)
Apr 03, 2014 32.31 32.32 32.18 32.18 3,998 -0.45(-1.38%)
Apr 02, 2014 32.61 32.63 32.61 32.63 1,702 +0.22(+0.69%)
Apr 01, 2014 32.37 32.42 32.31 32.40 31,124 +0.20(+0.61%)
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%)
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.