Indicators

UK Alphadex Fund FT (NQ: FKU )

39.31 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.25	40.36	40.18	40.18	3,317	-0.05(-0.13%)
May 27, 2021	40.11	40.33	40.11	40.24	2,147	+0.24(+0.61%)
May 26, 2021	39.92	40.08	39.92	39.99	7,525	+0.31(+0.78%)
May 25, 2021	39.73	39.80	39.69	39.69	1,839	-0.16(-0.41%)
May 24, 2021	39.66	39.89	39.66	39.85	3,693	+0.12(+0.31%)
May 21, 2021	39.87	40.06	39.73	39.73	3,575	-0.00(-0.01%)
May 20, 2021	39.58	39.84	39.58	39.73	9,753	+0.27(+0.68%)
May 19, 2021	39.19	39.62	39.12	39.46	3,629	-0.33(-0.83%)
May 18, 2021	39.93	39.93	39.79	39.79	2,032	-0.11(-0.28%)
May 17, 2021	39.67	39.90	39.67	39.90	816	+0.10(+0.25%)
May 14, 2021	39.73	39.87	39.72	39.80	19,064	+0.58(+1.48%)
May 13, 2021	38.87	39.22	38.87	39.22	3,493	+0.01(+0.02%)
May 12, 2021	39.58	39.73	39.17	39.22	3,778	-0.37(-0.93%)
May 11, 2021	39.42	39.58	39.20	39.58	7,357	-0.65(-1.63%)
May 10, 2021	40.15	40.40	40.06	40.24	7,954	+0.43(+1.08%)
May 07, 2021	39.34	39.80	39.34	39.80	15,351	+0.60(+1.53%)
May 06, 2021	39.13	39.21	38.86	39.21	2,481	+0.28(+0.72%)
May 05, 2021	38.76	39.04	38.63	38.92	1,633	+0.56(+1.46%)
May 04, 2021	38.48	38.48	38.36	38.36	1,417	-0.79(-2.01%)

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.