First Trust United Kingdom AlphaDEX Fund (FKU)

NASDAQ: FKU · Real-Time Price · USD

54.54

-0.75 (-1.35%)

At close: Nov 6, 2026, 4:00 PM EST

54.86

+0.33 (0.60%)

After-hours: Nov 6, 2026, 4:15 PM EST

FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	54.20	54.86	54.20	54.54	54.54	-1.35%	2,966
Nov 5, 2026	56.77	56.80	55.28	55.28	55.28	-2.23%	2,361
Nov 4, 2026	56.15	56.71	56.15	56.55	56.54	3.15%	26,071
Nov 3, 2026	55.11	55.11	54.82	54.82	54.82	-1.35%	325
Nov 2, 2026	55.39	55.76	55.39	55.57	55.57	1.86%	5,820
Oct 30, 2026	54.99	54.99	54.55	54.55	54.55	-0.92%	916
Oct 29, 2026	55.24	55.24	55.04	55.06	55.06	0.89%	1,733
Oct 28, 2026	54.95	54.95	54.52	54.58	54.58	-0.19%	938
Oct 27, 2026	54.69	54.69	54.68	54.68	54.68	0.25%	433
Oct 26, 2026	54.51	54.70	54.51	54.55	54.54	1.03%	1,428
Oct 23, 2026	53.74	53.99	53.74	53.99	53.99	-1.03%	2,688
Oct 22, 2026	54.81	54.81	54.47	54.55	54.55	-0.62%	601
Oct 21, 2026	55.26	55.26	54.82	54.89	54.89	-0.15%	929
Oct 20, 2026	55.11	55.11	54.86	54.97	54.97	0.95%	972
Oct 19, 2026	54.85	54.85	54.45	54.45	54.45	-0.90%	1,261
Oct 16, 2026	55.05	55.50	54.95	54.95	54.95	0.40%	677
Oct 15, 2026	54.71	54.72	54.50	54.72	54.72	1.75%	1,574
Oct 14, 2026	53.78	53.78	53.78	53.78	53.78	-0.95%	17
Oct 13, 2026	54.30	54.30	54.30	54.30	54.30	0.82%	102
Oct 12, 2026	53.85	53.85	53.85	53.85	53.85	0.19%	177
Oct 9, 2026	53.75	53.75	53.75	53.75	53.75	0.60%	250
Oct 8, 2026	53.25	53.43	53.08	53.43	53.43	0.16%	2,994
Oct 7, 2026	53.17	53.46	53.17	53.34	53.34	-0.80%	1,013
Oct 6, 2026	53.98	53.98	53.78	53.78	53.78	0.26%	357
Oct 5, 2026	53.25	53.64	53.25	53.64	53.64	-0.36%	374
Oct 2, 2026	53.72	53.83	53.57	53.83	53.83	0.91%	1,381
Oct 1, 2026	53.86	53.86	53.26	53.35	53.35	-1.36%	1,109
Sep 30, 2026	54.62	54.62	54.08	54.08	54.08	-0.20%	1,275
Sep 29, 2026	54.14	54.19	54.14	54.19	54.19	-0.73%	471
Sep 28, 2026	54.59	54.59	54.59	54.59	54.59	0.11%	106
Sep 25, 2026	54.42	54.53	54.38	54.53	54.53	0.88%	579
Sep 24, 2026	54.05	54.05	54.05	54.05	54.05	-0.10%	146
Sep 23, 2026	54.71	54.71	54.47	54.47	54.10	-2.15%	161
Sep 22, 2026	55.72	55.72	55.26	55.66	55.29	0.51%	932
Sep 21, 2026	55.28	55.60	55.28	55.38	55.01	1.31%	806
Sep 18, 2026	54.52	54.78	54.51	54.66	54.30	-1.30%	931
Sep 17, 2026	55.70	55.70	55.38	55.38	55.01	0.95%	1,291
Sep 16, 2026	55.43	55.43	54.86	54.86	54.49	-0.29%	197
Sep 15, 2026	55.08	55.12	54.69	55.02	54.65	-0.06%	5,979
Sep 14, 2026	55.05	55.05	55.05	55.05	54.69	-0.37%	249
Sep 11, 2026	55.67	55.67	55.26	55.26	54.89	0.69%	487
Sep 10, 2026	54.85	55.27	54.85	54.88	54.52	-1.08%	859
Sep 9, 2026	56.03	56.03	55.48	55.48	55.11	-0.81%	1,140
Sep 8, 2026	56.52	56.56	55.94	55.94	55.56	-1.08%	6,255
Sep 4, 2026	56.73	56.73	56.54	56.54	56.17	0.36%	863
Sep 3, 2026	56.40	56.40	55.89	56.34	55.97	1.08%	549
Sep 2, 2026	56.08	56.11	55.73	55.74	55.37	-0.48%	864
Sep 1, 2026	56.41	56.41	56.01	56.01	55.64	-1.23%	215
Aug 31, 2026	56.71	56.71	56.71	56.71	56.33	-0.46%	162
Aug 28, 2026	57.26	57.26	56.97	56.97	56.60	-0.35%	504