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 (%)
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%)
Jul 01, 2014 32.33 32.42 32.33 32.40 11,912 +0.62(+1.95%)
Jun 30, 2014 31.63 32.04 31.63 31.78 2,913 -0.25(-0.78%)
Jun 27, 2014 31.96 32.08 31.84 32.03 5,286 -0.05(-0.16%)
Jun 26, 2014 32.04 32.08 31.78 32.08 23,606 +0.44(+1.40%)
Jun 25, 2014 31.48 31.64 31.47 31.64 33,237 +0.09(+0.30%)
Jun 24, 2014 31.91 31.91 31.54 31.54 5,970 -0.28(-0.88%)
Jun 23, 2014 31.93 31.98 31.80 31.82 30,743 -0.09(-0.28%)
Jun 20, 2014 32.06 32.06 31.91 31.91 1,653 -0.19(-0.59%)
Jun 19, 2014 31.87 32.16 31.87 32.10 29,287 +0.09(+0.29%)
Jun 18, 2014 31.66 32.00 31.52 32.00 12,237 +0.25(+0.78%)
Jun 17, 2014 31.67 31.78 31.49 31.75 17,220 -0.19(-0.61%)
Jun 16, 2014 31.95 31.95 31.75 31.95 3,906 -0.12(-0.37%)
Jun 13, 2014 32.13 32.13 31.77 32.07 2,356 -0.20(-0.62%)
Jun 12, 2014 32.59 32.59 32.24 32.27 6,741 -0.16(-0.51%)
Jun 11, 2014 32.88 32.88 32.07 32.43 13,505 -0.12(-0.38%)
Jun 10, 2014 32.70 32.71 32.55 32.55 12,678 -0.32(-0.99%)
Jun 06, 2014 32.60 32.88 32.42 32.88 25,590 +0.57(+1.78%)
Jun 05, 2014 32.21 32.35 32.10 32.30 10,691 +0.15(+0.46%)
Jun 04, 2014 32.08 32.16 32.08 32.16 7,597 +0.08(+0.26%)
Jun 03, 2014 32.14 32.14 32.04 32.07 3,158 -0.24(-0.73%)
Jun 02, 2014 32.27 32.41 32.15 32.31 8,134 +0.06(+0.18%)
May 30, 2014 32.17 32.25 32.17 32.25 2,316 +0.16(+0.51%)
May 29, 2014 32.10 32.10 32.04 32.09 9,123 -0.03(-0.08%)
May 28, 2014 32.17 32.18 31.78 32.11 24,883 +0.25(+0.78%)
May 27, 2014 31.81 32.03 31.81 31.86 6,555 -0.13(-0.40%)
May 23, 2014 31.99 31.99 31.99 0 +0.05(+0.15%)
May 22, 2014 32.04 32.05 31.76 31.94 1,643 -0.10(-0.31%)
May 21, 2014 31.72 32.09 31.70 32.04 18,790 +0.37(+1.15%)
May 20, 2014 31.66 31.73 31.36 31.68 3,588 -0.01(-0.02%)
May 19, 2014 31.76 31.78 31.41 31.69 2,360 +0.04(+0.12%)
May 16, 2014 31.54 31.65 31.52 31.65 1,982 -0.34(-1.06%)
May 15, 2014 32.07 32.08 31.59 31.99 5,132 -0.36(-1.11%)
May 14, 2014 32.07 32.54 32.07 32.35 5,318 -0.05(-0.14%)
May 13, 2014 32.71 32.71 32.35 32.39 6,050 -0.35(-1.06%)
May 12, 2014 32.97 32.97 32.39 32.74 23,977 +0.50(+1.56%)
May 09, 2014 32.42 32.50 32.21 32.24 21,368 -0.46(-1.42%)
May 08, 2014 32.79 32.90 32.65 32.70 62,391 +0.09(+0.27%)
May 07, 2014 32.57 32.61 32.49 32.61 5,913 -0.03(-0.09%)
May 06, 2014 32.63 32.64 32.49 32.64 2,792 +0.40(+1.25%)
May 05, 2014 32.30 32.44 32.18 32.24 2,486 -0.08(-0.26%)
May 02, 2014 32.50 32.54 32.12 32.32 11,627 +0.19(+0.58%)
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.