First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
47.28
-0.21 (-0.45%)
Aug 14, 2025, 10:28 AM - Market open
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 47.38 | 47.55 | 47.38 | 47.49 | 47.49 | 0.22% | 1,054 |
| Aug 12, 2025 | 47.00 | 47.39 | 47.00 | 47.39 | 47.39 | 0.81% | 556 |
| Aug 11, 2025 | 46.80 | 47.01 | 46.80 | 47.01 | 47.01 | 0.17% | 1,342 |
| Aug 8, 2025 | 46.83 | 46.93 | 46.83 | 46.93 | 46.93 | 0.01% | 15,410 |
| Aug 7, 2025 | 46.89 | 47.10 | 46.10 | 46.92 | 46.92 | 0.01% | 57,495 |
| Aug 6, 2025 | 46.43 | 47.11 | 46.43 | 46.92 | 46.92 | 0.92% | 6,436 |
| Aug 5, 2025 | 46.43 | 46.60 | 46.27 | 46.49 | 46.49 | 0.33% | 10,878 |
| Aug 4, 2025 | 46.38 | 46.43 | 46.34 | 46.34 | 46.34 | 0.84% | 471 |
| Aug 1, 2025 | 45.58 | 45.95 | 45.58 | 45.95 | 45.95 | 0.20% | 706 |
| Jul 31, 2025 | 46.05 | 46.05 | 45.71 | 45.86 | 45.86 | 0.23% | 330 |
| Jul 30, 2025 | 45.80 | 46.03 | 45.52 | 45.76 | 45.76 | -1.32% | 2,062 |
| Jul 29, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.28% | 157 |
| Jul 28, 2025 | 46.28 | 46.28 | 46.16 | 46.24 | 46.24 | -1.57% | 1,494 |
| Jul 25, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.38% | 167 |
| Jul 24, 2025 | 47.56 | 47.56 | 47.15 | 47.15 | 47.15 | -0.80% | 216 |
| Jul 23, 2025 | 47.20 | 47.53 | 47.09 | 47.53 | 47.53 | 1.28% | 5,821 |
| Jul 22, 2025 | 46.65 | 46.93 | 46.65 | 46.93 | 46.93 | 0.55% | 2,389 |
| Jul 21, 2025 | 46.43 | 46.80 | 46.42 | 46.68 | 46.68 | 1.22% | 2,644 |
| Jul 18, 2025 | 46.63 | 46.63 | 46.10 | 46.12 | 46.12 | 0.04% | 3,076 |
| Jul 17, 2025 | 46.06 | 46.17 | 46.03 | 46.10 | 46.10 | 0.17% | 1,155 |
| Jul 16, 2025 | 45.69 | 46.02 | 45.69 | 46.02 | 46.02 | 0.46% | 518 |
| Jul 15, 2025 | 46.02 | 46.02 | 45.51 | 45.81 | 45.81 | -1.29% | 6,179 |
| Jul 14, 2025 | 46.45 | 46.45 | 46.16 | 46.41 | 46.41 | 0.19% | 948 |
| Jul 11, 2025 | 46.30 | 46.35 | 46.30 | 46.32 | 46.32 | -1.03% | 2,066 |
| Jul 10, 2025 | 46.55 | 46.80 | 46.51 | 46.80 | 46.80 | 0.21% | 760 |
| Jul 9, 2025 | 46.51 | 46.70 | 46.44 | 46.70 | 46.70 | 0.45% | 540 |
| Jul 8, 2025 | 46.27 | 46.49 | 46.27 | 46.49 | 46.49 | 0.56% | 1,668 |
| Jul 7, 2025 | 46.54 | 46.54 | 46.19 | 46.23 | 46.23 | -1.11% | 1,381 |
| Jul 3, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.23% | 338 |
| Jul 2, 2025 | 45.85 | 46.18 | 45.82 | 46.18 | 46.18 | -1.91% | 3,363 |
| Jul 1, 2025 | 46.78 | 47.08 | 46.78 | 47.08 | 47.08 | 0.41% | 847 |
| Jun 30, 2025 | 46.55 | 46.89 | 46.55 | 46.89 | 46.89 | 0.02% | 474 |
| Jun 27, 2025 | 46.69 | 46.88 | 46.67 | 46.88 | 46.88 | 0.26% | 634 |
| Jun 26, 2025 | 46.58 | 46.76 | 46.46 | 46.76 | 46.76 | 0.62% | 5,238 |
| Jun 25, 2025 | 46.35 | 46.47 | 46.21 | 46.47 | 45.95 | -0.36% | 860 |
| Jun 24, 2025 | 46.55 | 46.64 | 46.34 | 46.64 | 46.12 | 1.70% | 2,406 |
| Jun 23, 2025 | 45.81 | 45.86 | 45.81 | 45.86 | 45.35 | 0.48% | 7,686 |
| Jun 20, 2025 | 45.60 | 45.87 | 45.60 | 45.64 | 45.13 | -0.70% | 928 |
| Jun 18, 2025 | 46.02 | 46.15 | 45.96 | 45.96 | 45.45 | 0.62% | 2,758 |
| Jun 17, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.17 | -1.41% | 220 |
| Jun 16, 2025 | 46.62 | 46.71 | 46.11 | 46.33 | 45.81 | 0.59% | 5,898 |
| Jun 13, 2025 | 45.87 | 46.06 | 45.87 | 46.06 | 45.55 | -1.22% | 743 |
| Jun 12, 2025 | 46.64 | 46.65 | 46.63 | 46.63 | 46.11 | 0.63% | 606 |
| Jun 11, 2025 | 46.29 | 46.48 | 46.29 | 46.34 | 45.82 | -0.11% | 1,616 |
| Jun 10, 2025 | 46.45 | 46.45 | 46.37 | 46.39 | 45.87 | 0.02% | 4,684 |
| Jun 9, 2025 | 46.10 | 46.42 | 46.10 | 46.38 | 45.86 | 0.32% | 6,441 |
| Jun 6, 2025 | 46.10 | 46.35 | 46.10 | 46.23 | 45.71 | 0.22% | 4,656 |
| Jun 5, 2025 | 46.13 | 46.29 | 46.13 | 46.13 | 45.61 | 0.20% | 1,822 |
| Jun 4, 2025 | 46.15 | 46.16 | 46.04 | 46.04 | 45.53 | 0.35% | 2,097 |
| Jun 3, 2025 | 45.86 | 45.91 | 45.83 | 45.88 | 45.37 | -0.46% | 2,806 |