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 (%)
May 29, 2020	24.94	25.09	24.63	25.00	3,686	+0.16(+0.64%)
May 28, 2020		24.84	24.84	24.84	96	+0.00(+0.00%)
May 27, 2020	24.87	24.87	24.54	24.84	1,292	+0.33(+1.33%)
May 26, 2020	24.43	24.56	24.43	24.51	914	+1.15(+4.90%)
May 22, 2020		23.37	23.37	23.37	192	+0.00(+0.00%)
May 21, 2020	23.48	23.59	23.34	23.37	3,199	+0.30(+1.31%)
May 20, 2020		23.07	23.07	23.07	164	+0.00(+0.00%)
May 19, 2020	23.15	23.36	23.07	23.07	2,256	-0.31(-1.31%)
May 18, 2020	23.38	23.38	23.33	23.37	1,716	+1.07(+4.81%)
May 15, 2020	22.26	22.30	22.11	22.30	2,534	+0.26(+1.20%)
May 14, 2020	21.68	22.04	21.68	22.04	3,202	-0.32(-1.42%)
May 13, 2020	22.66	22.66	22.17	22.35	13,327	-0.66(-2.87%)
May 12, 2020	23.37	23.37	23.01	23.01	3,227	-0.35(-1.50%)
May 11, 2020	23.27	23.36	23.27	23.36	622	-0.43(-1.81%)
May 08, 2020	23.66	23.83	23.54	23.79	7,027	+0.55(+2.37%)
May 07, 2020	23.13	23.42	22.99	23.24	16,611	+0.63(+2.79%)
May 06, 2020	23.02	23.02	22.61	22.61	1,444	-0.33(-1.45%)
May 05, 2020	23.20	23.52	22.95	22.95	10,730	-0.13(-0.57%)
May 04, 2020	22.90	23.08	22.90	23.08	547	+0.08(+0.34%)

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.