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, 2021	37.67	37.77	37.64	37.64	4,079	+0.04(+0.11%)
Sep 29, 2021	37.82	37.82	37.41	37.60	1,591	-0.30(-0.78%)
Sep 28, 2021	37.98	38.12	37.72	37.89	4,418	-0.97(-2.50%)
Sep 27, 2021	38.78	38.95	38.78	38.87	874	-0.28(-0.71%)
Sep 24, 2021	38.98	39.18	38.98	39.14	1,917	-0.44(-1.11%)
Sep 23, 2021	39.25	39.62	39.25	39.58	1,749	+0.34(+0.87%)
Sep 22, 2021	39.27	39.27	39.11	39.24	1,222	+0.53(+1.36%)
Sep 21, 2021	38.71	38.72	38.71	38.72	751	+0.52(+1.35%)
Sep 20, 2021	38.32	38.33	37.89	38.20	7,344	-0.86(-2.21%)
Sep 17, 2021	39.55	39.55	38.98	39.07	5,436	-0.62(-1.56%)
Sep 16, 2021	39.40	39.72	39.40	39.68	2,827	+0.09(+0.24%)
Sep 15, 2021	39.59	39.80	39.58	39.59	6,104	-0.30(-0.75%)
Sep 13, 2021		39.89	39.89	39.89	364	+0.15(+0.37%)
Sep 10, 2021	39.88	39.88	39.58	39.74	2,439	+0.17(+0.43%)
Sep 09, 2021	39.54	39.65	39.54	39.57	3,868	-0.23(-0.58%)
Sep 08, 2021	39.97	39.97	39.66	39.80	6,550	-0.02(-0.04%)
Sep 07, 2021	40.16	40.16	39.82	39.82	2,723	-0.62(-1.54%)
Sep 03, 2021	40.29	40.47	40.29	40.45	21,770	+0.17(+0.42%)
Sep 02, 2021	40.24	40.47	40.24	40.28	31,966	+0.04(+0.11%)

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.