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 (%)
Feb 28, 2020	29.26	29.98	28.90	29.78	53,034	-0.09(-0.31%)
Feb 27, 2020	30.39	30.39	29.87	29.87	17,771	-1.44(-4.60%)
Feb 26, 2020	31.61	31.86	31.31	31.31	40,738	-0.40(-1.25%)
Feb 25, 2020	32.26	32.43	31.71	31.71	10,963	-1.06(-3.25%)
Feb 24, 2020	32.87	32.89	32.47	32.77	21,591	-1.49(-4.34%)
Feb 21, 2020		34.24	34.24	34.26	1,821	+0.02(+0.06%)
Feb 20, 2020	34.33	34.49	34.21	34.24	1,860	-0.03(-0.10%)
Feb 19, 2020	34.36	34.36	34.27	34.27	670	-0.05(-0.15%)
Feb 18, 2020	34.48	34.49	34.33	34.33	1,658	-0.13(-0.37%)
Feb 14, 2020	34.59	34.61	34.42	34.45	1,748	-0.13(-0.37%)
Feb 13, 2020	34.51	34.58	34.38	34.58	2,729	-0.00(-0.01%)
Feb 12, 2020	34.56	34.60	34.56	34.59	1,263	+0.38(+1.10%)
Feb 11, 2020	34.30	34.33	34.18	34.21	2,902	+0.32(+0.93%)
Feb 10, 2020	33.89	33.89	33.89	33.89	290	+0.01(+0.04%)
Feb 07, 2020	33.86	33.88	33.86	33.88	466	-0.42(-1.23%)
Feb 06, 2020	34.39	34.39	34.18	34.30	3,809	+0.01(+0.03%)
Feb 05, 2020	34.38	34.38	34.26	34.29	1,445	+0.34(+1.01%)
Feb 04, 2020	33.93	33.97	33.91	33.95	1,709	+0.36(+1.06%)

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.