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 (%)
Nov 30, 2017	30.41	30.41	30.41	30.41	154,892	+0.07(+0.23%)
Nov 29, 2017	30.52	30.52	30.32	30.34	9,187	+0.31(+1.02%)
Nov 27, 2017		30.04	30.04	30.04	50	-0.14(-0.47%)
Nov 24, 2017	30.18	30.18	30.18	30.18	248	+0.02(+0.08%)
Nov 22, 2017	30.15	30.15	30.11	30.15	935	+0.15(+0.49%)
Nov 21, 2017	30.04	30.05	30.01	30.01	1,499	+0.10(+0.35%)
Nov 20, 2017	29.92	29.92	29.84	29.90	4,096	+0.12(+0.41%)
Nov 17, 2017	29.69	29.79	29.68	29.78	11,311	-0.05(-0.16%)
Nov 16, 2017	29.72	29.83	29.72	29.83	910	+0.41(+1.41%)
Nov 15, 2017	29.44	29.44	29.33	29.41	1,997	-0.27(-0.90%)
Nov 14, 2017	29.62	29.68	29.62	29.68	1,299	+0.12(+0.41%)
Nov 13, 2017	29.49	29.56	29.49	29.56	1,123	-0.55(-1.81%)
Nov 10, 2017	30.01	30.11	30.01	30.11	1,955	+0.09(+0.28%)
Nov 09, 2017	29.97	30.02	29.91	30.02	16,333	-0.32(-1.04%)
Nov 08, 2017	30.28	30.34	30.25	30.34	1,904	-0.14(-0.47%)
Nov 07, 2017	30.57	30.60	30.47	30.48	10,069	-0.31(-1.01%)
Nov 06, 2017	30.63	30.79	30.63	30.79	6,378	+0.24(+0.80%)
Nov 03, 2017	30.56	30.56	30.46	30.55	3,763	+0.17(+0.54%)
Nov 02, 2017	30.44	30.44	30.38	30.38	2,439	-0.23(-0.75%)

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.