Indicators

UK Alphadex Fund FT (NQ: FKU )

39.26 +0.51 (+1.32%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.58	30.80	30.28	30.30	4,934	-0.47(-1.54%)
Nov 27, 2020	30.61	30.77	30.53	30.77	914	-0.22(-0.71%)
Nov 25, 2020	30.87	30.99	30.85	30.99	457	-0.06(-0.20%)
Nov 24, 2020	30.90	31.14	30.89	31.05	7,486	+0.20(+0.65%)
Nov 23, 2020	30.84	30.85	30.84	30.85	969	+0.42(+1.39%)
Nov 20, 2020	30.52	30.52	30.43	30.43	914	+0.29(+0.96%)
Nov 19, 2020	30.14	30.14	30.14	30.14	462	-0.41(-1.34%)
Nov 18, 2020	30.62	30.62	30.45	30.55	3,686	+0.38(+1.25%)
Nov 17, 2020	30.12	30.31	29.97	30.17	9,048	-0.06(-0.20%)
Nov 16, 2020	30.15	30.23	30.15	30.23	3,349	+0.35(+1.17%)
Nov 13, 2020	29.65	29.89	29.65	29.89	1,029	+0.64(+2.18%)
Nov 12, 2020	29.25	29.25	29.25	29.25	291	-0.45(-1.52%)
Nov 11, 2020	29.67	29.77	29.67	29.70	1,499	+0.11(+0.38%)
Nov 10, 2020	29.51	29.76	29.50	29.59	4,957	+0.06(+0.20%)
Nov 09, 2020	29.57	29.60	29.53	29.53	9,102	+1.28(+4.54%)
Nov 06, 2020	28.24	28.34	28.23	28.25	2,744	+0.28(+1.01%)
Nov 05, 2020	28.01	28.01	27.81	27.96	3,156	+0.60(+2.18%)
Nov 04, 2020	27.39	27.46	27.37	27.37	900	+0.32(+1.20%)
Nov 03, 2020	27.09	27.09	27.04	27.04	264	+0.89(+3.39%)

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.