Skip to main content

UK Alphadex Fund FT (NQ: FKU )

37.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.45 37.55 37.45 37.49 3,503 +0.30(+0.81%)
Mar 26, 2024 37.33 37.33 37.12 37.19 689 +0.24(+0.66%)
Mar 25, 2024 37.09 37.09 36.95 36.95 255 -0.02(-0.05%)
Mar 22, 2024 37.06 37.06 36.97 36.97 593 -0.19(-0.52%)
Mar 21, 2024 37.02 37.16 37.02 37.16 7,357 +0.32(+0.86%)
Mar 20, 2024 36.84 36.84 36.84 36.84 101 +0.51(+1.39%)
Mar 19, 2024 36.29 36.49 36.22 36.34 6,662 +0.04(+0.10%)
Mar 18, 2024 36.37 36.37 36.30 36.30 215 -0.26(-0.71%)
Mar 15, 2024 36.52 36.56 36.48 36.56 18,291 +0.24(+0.66%)
Mar 14, 2024 36.32 36.32 36.32 36.32 156 -0.43(-1.17%)
Mar 13, 2024 36.91 36.96 36.61 36.75 5,575 +0.01(+0.03%)
Mar 12, 2024 36.76 36.87 36.65 36.74 510 +0.00(+0.00%)
Mar 11, 2024 36.59 36.76 36.40 36.74 41,131 +0.18(+0.48%)
Mar 08, 2024 36.62 36.62 36.49 36.56 433 +0.10(+0.28%)
Mar 07, 2024 36.32 36.70 36.32 36.46 7,128 +0.42(+1.16%)
Mar 06, 2024 36.13 36.27 36.01 36.04 1,450 +0.26(+0.72%)
Mar 05, 2024 35.78 35.78 35.78 35.78 120 -0.17(-0.47%)
Mar 04, 2024 35.82 35.95 35.71 35.95 1,380 +0.03(+0.08%)
Mar 01, 2024 35.92 35.92 35.92 35.92 163 +0.15(+0.42%)
Feb 29, 2024 35.59 35.77 35.59 35.77 373 +0.32(+0.89%)
Feb 28, 2024 35.53 35.53 35.40 35.46 563 -0.29(-0.80%)
Feb 27, 2024 35.71 35.74 35.71 35.74 262 +0.09(+0.25%)
Feb 26, 2024 35.59 35.76 35.56 35.65 1,252 -0.16(-0.46%)
Feb 23, 2024 35.69 35.88 35.69 35.82 1,130 +0.02(+0.04%)
Feb 22, 2024 35.78 35.93 35.51 35.80 1,987 +0.31(+0.87%)
Feb 21, 2024 35.52 35.52 35.44 35.49 687 -0.05(-0.13%)
Feb 20, 2024 35.60 35.69 35.41 35.54 3,159 +0.11(+0.30%)
Feb 16, 2024 35.56 35.56 35.43 35.43 233 +0.26(+0.74%)
Feb 15, 2024 35.15 35.28 35.06 35.17 1,848 +0.36(+1.02%)
Feb 14, 2024 34.81 34.82 34.60 34.82 2,039 +0.61(+1.78%)
Feb 13, 2024 34.21 34.21 34.21 34.21 75 -0.69(-1.98%)
Feb 12, 2024 34.76 35.14 34.76 34.90 2,169 +0.09(+0.26%)
Feb 09, 2024 34.93 34.93 34.62 34.81 1,465 -0.17(-0.48%)
Feb 08, 2024 34.86 34.98 34.79 34.98 2,487 +0.09(+0.26%)
Feb 07, 2024 35.18 35.18 34.80 34.89 34,962 -0.27(-0.76%)
Feb 06, 2024 35.20 35.20 34.98 35.16 3,321 +0.57(+1.64%)
Feb 05, 2024 34.69 34.69 34.59 34.59 637 -0.68(-1.92%)
Feb 02, 2024 35.38 35.38 35.07 35.27 2,061 -0.39(-1.10%)
Feb 01, 2024 35.60 35.76 35.56 35.66 9,222 +0.37(+1.05%)
Jan 31, 2024 35.91 35.91 35.29 35.29 1,232 -0.52(-1.44%)
Jan 30, 2024 35.79 35.80 35.79 35.80 609 -0.12(-0.32%)
Jan 29, 2024 35.96 35.96 35.92 35.92 1,249 +0.16(+0.45%)
Jan 26, 2024 35.73 35.76 35.72 35.76 825 +0.22(+0.61%)
Jan 25, 2024 35.48 35.54 35.48 35.54 355 +0.24(+0.67%)
Jan 24, 2024 35.64 35.64 35.30 35.30 620 +0.19(+0.54%)
Jan 23, 2024 35.04 35.14 35.04 35.11 4,659 +0.04(+0.12%)
Jan 22, 2024 35.15 35.15 35.06 35.07 767 +0.10(+0.30%)
Jan 19, 2024 34.59 34.97 34.59 34.97 1,184,200 +0.01(+0.03%)
Jan 18, 2024 34.61 35.06 34.60 34.96 23,743 +0.24(+0.69%)
Jan 17, 2024 34.41 34.77 33.96 34.72 99,507 -0.06(-0.17%)
Jan 16, 2024 34.96 34.96 34.78 34.78 1,128 -0.71(-2.00%)
Jan 12, 2024 35.60 35.60 35.49 35.49 705 -0.06(-0.18%)
Jan 11, 2024 35.55 35.55 35.55 35.55 5 -0.33(-0.91%)
Jan 10, 2024 35.88 36.04 35.88 35.88 1,223 +0.01(+0.03%)
Jan 09, 2024 35.87 35.87 35.87 35.87 98 -0.59(-1.61%)
Jan 08, 2024 35.98 36.46 35.97 36.46 714 +0.75(+2.10%)
Jan 05, 2024 35.71 35.71 35.71 35.71 100 -0.02(-0.06%)
Jan 04, 2024 36.00 36.00 35.73 35.73 388 +0.06(+0.16%)
Jan 03, 2024 35.58 35.67 35.58 35.67 414 -0.08(-0.22%)
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.