First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
40.27
-1.04 (-2.51%)
Mar 10, 2025, 4:00 PM EST - Market closed
FKU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 10, 2025 | 40.68 | 40.68 | 40.14 | 40.27 | 40.27 | -2.51% | 6,698 |
Mar 7, 2025 | 40.73 | 41.38 | 40.73 | 41.31 | 41.31 | 2.05% | 26,981 |
Mar 6, 2025 | 40.56 | 40.56 | 40.48 | 40.48 | 40.48 | -1.94% | 523 |
Mar 5, 2025 | 41.21 | 41.28 | 40.83 | 41.28 | 41.28 | 1.18% | 844 |
Mar 4, 2025 | 40.46 | 40.80 | 40.34 | 40.80 | 40.80 | -0.15% | 842 |
Mar 3, 2025 | 41.10 | 41.26 | 40.69 | 40.86 | 40.86 | 0.49% | 1,088 |
Feb 28, 2025 | 40.70 | 40.70 | 40.33 | 40.66 | 40.66 | 1.03% | 4,005 |
Feb 27, 2025 | 40.63 | 40.63 | 40.24 | 40.25 | 40.25 | -0.87% | 55,046 |
Feb 26, 2025 | 40.47 | 40.81 | 40.45 | 40.60 | 40.60 | 0.71% | 5,467 |
Feb 25, 2025 | 40.41 | 40.41 | 40.30 | 40.31 | 40.31 | 0.91% | 1,332 |
Feb 24, 2025 | 39.94 | 40.15 | 39.81 | 39.95 | 39.95 | -0.08% | 3,565 |
Feb 21, 2025 | 40.47 | 40.47 | 39.87 | 39.98 | 39.98 | -0.77% | 2,611 |
Feb 20, 2025 | 40.27 | 40.29 | 40.09 | 40.29 | 40.29 | 0.29% | 1,762 |
Feb 19, 2025 | 40.10 | 40.31 | 40.10 | 40.18 | 40.18 | -1.05% | 2,196 |
Feb 18, 2025 | 40.66 | 40.66 | 40.53 | 40.60 | 40.60 | 0.17% | 3,435 |
Feb 14, 2025 | 40.68 | 40.92 | 40.53 | 40.53 | 40.53 | 0.15% | 3,475 |
Feb 13, 2025 | 40.38 | 40.51 | 40.25 | 40.47 | 40.47 | 0.32% | 1,614 |
Feb 12, 2025 | 39.96 | 40.35 | 39.96 | 40.34 | 40.34 | 0.59% | 5,379 |
Feb 11, 2025 | 39.86 | 40.10 | 39.86 | 40.10 | 40.10 | 0.51% | 2,855 |
Feb 10, 2025 | 39.91 | 40.00 | 39.89 | 39.90 | 39.90 | 0.55% | 2,210 |
Feb 7, 2025 | 40.01 | 40.01 | 39.68 | 39.68 | 39.68 | -0.85% | 4,248 |
Feb 6, 2025 | 39.90 | 40.02 | 39.90 | 40.02 | 40.02 | 0.05% | 1,911 |
Feb 5, 2025 | 39.74 | 40.00 | 39.74 | 40.00 | 40.00 | 1.57% | 603 |
Feb 4, 2025 | 39.20 | 39.38 | 39.20 | 39.38 | 39.38 | 0.82% | 2,132 |
Feb 3, 2025 | 38.94 | 39.30 | 38.90 | 39.06 | 39.06 | -0.89% | 2,714 |
Jan 31, 2025 | 39.67 | 39.84 | 39.39 | 39.41 | 39.41 | -0.61% | 2,877 |
Jan 30, 2025 | 39.57 | 39.81 | 39.50 | 39.65 | 39.65 | 1.46% | 1,938 |
Jan 29, 2025 | 39.01 | 39.15 | 38.98 | 39.08 | 39.08 | 0.18% | 3,442 |
Jan 28, 2025 | 38.87 | 39.01 | 38.87 | 39.01 | 39.01 | 0.54% | 497 |
Jan 27, 2025 | 38.78 | 38.80 | 38.65 | 38.80 | 38.80 | 0.34% | 3,217 |
Jan 24, 2025 | 38.68 | 38.81 | 38.65 | 38.67 | 38.67 | -0.03% | 1,710 |
Jan 23, 2025 | 38.44 | 38.71 | 38.44 | 38.68 | 38.68 | 0.81% | 20,878 |
Jan 22, 2025 | 38.64 | 38.65 | 38.37 | 38.37 | 38.37 | -0.83% | 3,538 |
Jan 21, 2025 | 38.36 | 38.69 | 38.36 | 38.69 | 38.69 | 2.41% | 2,112 |
Jan 17, 2025 | 37.71 | 37.98 | 37.71 | 37.78 | 37.78 | 1.26% | 8,503 |
Jan 16, 2025 | 37.22 | 37.56 | 37.22 | 37.31 | 37.31 | -0.05% | 85,462 |
Jan 15, 2025 | 37.36 | 37.36 | 37.19 | 37.33 | 37.33 | 2.11% | 1,071 |
Jan 14, 2025 | 36.47 | 36.60 | 36.34 | 36.56 | 36.56 | 0.05% | 7,692 |
Jan 13, 2025 | 36.15 | 36.54 | 36.15 | 36.54 | 36.54 | -0.44% | 8,399 |
Jan 10, 2025 | 36.93 | 36.93 | 36.70 | 36.70 | 36.70 | -2.21% | 5,604 |
Jan 8, 2025 | 37.34 | 37.55 | 37.17 | 37.53 | 37.53 | -0.37% | 24,200 |
Jan 7, 2025 | 38.41 | 38.41 | 37.67 | 37.67 | 37.67 | -1.34% | 144,175 |
Jan 6, 2025 | 38.27 | 38.37 | 38.18 | 38.18 | 38.18 | 0.47% | 1,026 |
Jan 3, 2025 | 38.13 | 38.13 | 37.91 | 38.00 | 38.00 | 0.29% | 2,406 |
Jan 2, 2025 | 38.24 | 38.31 | 37.76 | 37.89 | 37.89 | -0.50% | 39,403 |
Dec 31, 2024 | 38.39 | 38.39 | 38.00 | 38.08 | 38.08 | 0.08% | 426 |
Dec 30, 2024 | 38.05 | 38.05 | 37.73 | 38.05 | 38.05 | -0.26% | 6,632 |
Dec 27, 2024 | 38.12 | 38.16 | 38.05 | 38.15 | 38.15 | -0.95% | 3,013 |
Dec 26, 2024 | 38.51 | 38.52 | 38.51 | 38.52 | 38.52 | 0.51% | 3,312 |
Dec 24, 2024 | 38.64 | 38.64 | 38.32 | 38.32 | 38.32 | 0.50% | 267 |