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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202540.6840.6840.1440.2740.27-2.51%6,698
Mar 7, 202540.7341.3840.7341.3141.312.05%26,981
Mar 6, 202540.5640.5640.4840.4840.48-1.94%523
Mar 5, 202541.2141.2840.8341.2841.281.18%844
Mar 4, 202540.4640.8040.3440.8040.80-0.15%842
Mar 3, 202541.1041.2640.6940.8640.860.49%1,088
Feb 28, 202540.7040.7040.3340.6640.661.03%4,005
Feb 27, 202540.6340.6340.2440.2540.25-0.87%55,046
Feb 26, 202540.4740.8140.4540.6040.600.71%5,467
Feb 25, 202540.4140.4140.3040.3140.310.91%1,332
Feb 24, 202539.9440.1539.8139.9539.95-0.08%3,565
Feb 21, 202540.4740.4739.8739.9839.98-0.77%2,611
Feb 20, 202540.2740.2940.0940.2940.290.29%1,762
Feb 19, 202540.1040.3140.1040.1840.18-1.05%2,196
Feb 18, 202540.6640.6640.5340.6040.600.17%3,435
Feb 14, 202540.6840.9240.5340.5340.530.15%3,475
Feb 13, 202540.3840.5140.2540.4740.470.32%1,614
Feb 12, 202539.9640.3539.9640.3440.340.59%5,379
Feb 11, 202539.8640.1039.8640.1040.100.51%2,855
Feb 10, 202539.9140.0039.8939.9039.900.55%2,210
Feb 7, 202540.0140.0139.6839.6839.68-0.85%4,248
Feb 6, 202539.9040.0239.9040.0240.020.05%1,911
Feb 5, 202539.7440.0039.7440.0040.001.57%603
Feb 4, 202539.2039.3839.2039.3839.380.82%2,132
Feb 3, 202538.9439.3038.9039.0639.06-0.89%2,714
Jan 31, 202539.6739.8439.3939.4139.41-0.61%2,877
Jan 30, 202539.5739.8139.5039.6539.651.46%1,938
Jan 29, 202539.0139.1538.9839.0839.080.18%3,442
Jan 28, 202538.8739.0138.8739.0139.010.54%497
Jan 27, 202538.7838.8038.6538.8038.800.34%3,217
Jan 24, 202538.6838.8138.6538.6738.67-0.03%1,710
Jan 23, 202538.4438.7138.4438.6838.680.81%20,878
Jan 22, 202538.6438.6538.3738.3738.37-0.83%3,538
Jan 21, 202538.3638.6938.3638.6938.692.41%2,112
Jan 17, 202537.7137.9837.7137.7837.781.26%8,503
Jan 16, 202537.2237.5637.2237.3137.31-0.05%85,462
Jan 15, 202537.3637.3637.1937.3337.332.11%1,071
Jan 14, 202536.4736.6036.3436.5636.560.05%7,692
Jan 13, 202536.1536.5436.1536.5436.54-0.44%8,399
Jan 10, 202536.9336.9336.7036.7036.70-2.21%5,604
Jan 8, 202537.3437.5537.1737.5337.53-0.37%24,200
Jan 7, 202538.4138.4137.6737.6737.67-1.34%144,175
Jan 6, 202538.2738.3738.1838.1838.180.47%1,026
Jan 3, 202538.1338.1337.9138.0038.000.29%2,406
Jan 2, 202538.2438.3137.7637.8937.89-0.50%39,403
Dec 31, 202438.3938.3938.0038.0838.080.08%426
Dec 30, 202438.0538.0537.7338.0538.05-0.26%6,632
Dec 27, 202438.1238.1638.0538.1538.15-0.95%3,013
Dec 26, 202438.5138.5238.5138.5238.520.51%3,312
Dec 24, 202438.6438.6438.3238.3238.320.50%267