Indicators

UK Alphadex Fund FT (NQ: FKU )

39.31 -0.13 (-0.33%)

Official Closing 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 (%)
Sep 30, 2019	30.19	30.19	30.13	30.14	1,770	+0.14(+0.45%)
Sep 27, 2019	30.14	30.14	29.91	30.01	14,636	+0.18(+0.60%)
Sep 26, 2019		29.83	29.83	29.83	99	+0.00(+0.00%)
Sep 25, 2019	29.91	29.91	29.83	29.83	514	-0.51(-1.68%)
Sep 24, 2019	30.40	30.41	30.11	30.34	18,678	-0.17(-0.55%)
Sep 23, 2019		30.51	30.51	30.51	143	+0.00(+0.00%)
Sep 20, 2019	30.51	30.51	30.51	30.51	2,387	-0.24(-0.79%)
Sep 19, 2019	30.79	30.98	30.73	30.75	35,671	+0.22(+0.71%)
Sep 18, 2019	30.54	30.63	30.53	30.53	4,165	+0.02(+0.05%)
Sep 17, 2019	30.32	30.55	30.32	30.51	2,208	+0.15(+0.50%)
Sep 16, 2019	30.35	30.36	30.35	30.36	775	-0.03(-0.09%)
Sep 13, 2019	30.39	30.39	30.39	30.39	358	+0.47(+1.57%)
Sep 12, 2019	29.92	29.92	29.92	29.92	477	+0.22(+0.73%)
Sep 11, 2019	29.74	29.74	29.66	29.70	6,621	+0.39(+1.31%)
Sep 09, 2019		29.32	29.32	29.32	0	-0.07(-0.24%)
Sep 06, 2019	29.27	29.39	29.27	29.39	358	+0.12(+0.42%)
Sep 05, 2019	29.19	29.27	28.65	29.27	19,675	+0.60(+2.10%)
Sep 04, 2019	28.79	28.79	28.66	28.66	1,195	+0.23(+0.80%)

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.