First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
43.50
+0.50 (1.16%)
May 9, 2025, 9:32 AM - Market open

FKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202543.3143.3143.0043.0043.000.21%9,200
May 7, 202543.0743.3642.9142.9142.91-0.85%1,581
May 6, 202543.5243.5843.2843.2843.280.19%17,949
May 5, 202543.2943.4343.2043.2043.200.33%1,704
May 2, 202543.2643.2642.9443.0643.061.46%4,963
May 1, 202543.0643.0642.4442.4442.440.09%934
Apr 30, 202542.4042.4042.4042.4042.40-0.67%428
Apr 29, 202542.7042.7042.5442.6942.690.44%2,316
Apr 28, 202542.5742.5742.4242.5042.500.26%1,940
Apr 25, 202541.9842.3941.8842.3942.391.27%835
Apr 24, 202541.6742.0041.6741.8641.860.14%1,777
Apr 23, 202542.3542.3541.6841.8041.80-3,085
Apr 22, 202541.7841.8441.5041.8041.802.30%5,050
Apr 21, 202541.0541.1140.6940.8640.86-0.83%1,790
Apr 17, 202541.1641.3741.0841.2041.201.78%4,045
Apr 16, 202541.0141.0140.3740.4840.48-1.08%3,372
Apr 15, 202540.5440.9240.5440.9240.922.33%3,709
Apr 14, 202539.6940.1039.6939.9939.990.93%1,613
Apr 11, 202538.8339.6238.8339.6239.622.70%792
Apr 10, 202538.2838.5838.0738.5838.58-0.54%1,673
Apr 9, 202536.3539.0036.1538.7938.797.66%6,305
Apr 8, 202537.5637.5635.9836.0336.030.11%2,822
Apr 7, 202537.0037.0035.9935.9935.99-4.26%4,734
Apr 4, 202538.2038.2037.1737.5937.59-6.05%16,670
Apr 3, 202540.1540.2640.0140.0140.01-1.11%1,882
Apr 2, 202539.9840.4639.9840.4640.460.75%665
Apr 1, 202540.1540.1839.9140.1640.160.32%3,609
Mar 31, 202539.7940.0339.7940.0340.03-0.92%946
Mar 28, 202540.6540.6640.4040.4040.40-0.27%3,045
Mar 27, 202540.3840.6140.3840.5140.51-0.04%1,578
Mar 26, 202540.5640.5640.4240.5340.36-0.63%448
Mar 25, 202540.8340.8940.7840.7840.620.12%1,034
Mar 24, 202540.5640.7340.5640.7340.570.67%1,411
Mar 21, 202540.4440.5340.4440.4640.30-1.15%1,280
Mar 20, 202540.7740.9740.7740.9340.76-0.51%1,602
Mar 19, 202540.9241.1540.9241.1440.970.35%2,482
Mar 18, 202540.9841.0340.9041.0040.830.16%4,986
Mar 17, 202540.5240.9340.5240.9340.761.09%1,813
Mar 14, 202540.2840.4940.2840.4940.331.35%2,283
Mar 13, 202540.0240.1539.9539.9539.79-0.77%2,412
Mar 12, 202540.2040.4440.1140.2640.100.12%14,640
Mar 11, 202540.1540.4239.8940.2140.05-0.15%7,394
Mar 10, 202540.6840.6840.1440.2740.11-2.52%6,698
Mar 7, 202540.7341.3840.7341.3141.142.05%26,981
Mar 6, 202540.5640.5640.4840.4840.32-1.94%523
Mar 5, 202541.2141.2840.8341.2841.111.18%844
Mar 4, 202540.4640.8040.3440.8040.64-0.15%842
Mar 3, 202541.1041.2640.6940.8640.690.49%1,088
Feb 28, 202540.7040.7040.3340.6640.501.03%4,005
Feb 27, 202540.6340.6340.2440.2540.08-0.87%55,046