First Trust United Kingdom AlphaDEX Fund (FKU)

NASDAQ: FKU · Real-Time Price · USD

53.23

+0.37 (0.70%)

At close: Jul 9, 2026, 4:00 PM EDT

53.02

-0.22 (-0.41%)

After-hours: Jul 9, 2026, 4:15 PM EDT

FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	53.18	53.24	52.97	53.24	53.23	0.70%	2,059
Jul 8, 2026	53.10	53.16	52.32	52.87	52.87	-1.30%	2,437
Jul 7, 2026	54.38	54.38	53.49	53.56	53.56	-0.99%	815
Jul 6, 2026	54.01	54.10	54.01	54.10	54.10	0.81%	992
Jul 2, 2026	53.37	53.89	53.29	53.66	53.66	1.62%	2,775
Jul 1, 2026	52.65	52.81	52.64	52.81	52.81	0.36%	2,662
Jun 30, 2026	52.57	52.78	52.57	52.62	52.62	-0.31%	2,571
Jun 29, 2026	53.09	53.09	52.76	52.78	52.78	0.35%	1,655
Jun 26, 2026	52.25	52.74	52.25	52.60	52.60	-0.53%	752
Jun 25, 2026	52.79	52.94	52.79	52.88	52.88	1.34%	2,399
Jun 24, 2026	53.23	53.28	53.03	53.28	52.18	0.09%	5,992
Jun 23, 2026	53.20	53.49	53.12	53.23	52.13	-0.84%	4,028
Jun 22, 2026	53.33	53.96	53.33	53.67	52.57	-0.09%	2,672
Jun 18, 2026	53.82	53.82	53.58	53.72	52.62	-0.51%	455
Jun 17, 2026	55.01	55.01	54.00	54.00	52.89	-1.41%	2,712
Jun 16, 2026	54.97	54.99	54.75	54.77	53.65	0.59%	1,411
Jun 15, 2026	54.81	55.19	54.45	54.45	53.33	0.17%	2,653
Jun 12, 2026	54.39	54.39	54.25	54.36	53.24	0.78%	964
Jun 11, 2026	53.18	53.94	52.73	53.94	52.83	2.86%	1,898
Jun 10, 2026	53.22	53.22	52.43	52.44	51.36	-0.72%	2,700
Jun 9, 2026	53.35	53.35	52.23	52.82	51.74	0.04%	1,137
Jun 8, 2026	52.84	52.84	52.62	52.80	51.71	0.22%	1,418
Jun 5, 2026	53.93	53.93	52.69	52.69	51.60	-2.52%	3,859
Jun 4, 2026	54.18	54.18	53.76	54.05	52.93	1.18%	648
Jun 3, 2026	53.69	53.69	53.42	53.42	52.32	-1.06%	358
Jun 2, 2026	53.87	53.99	53.63	53.99	52.88	0.74%	6,636
Jun 1, 2026	53.22	53.59	53.22	53.59	52.49	-0.40%	755
May 29, 2026	54.16	54.34	53.49	53.81	52.70	-0.21%	11,744
May 28, 2026	53.52	54.12	53.52	53.92	52.81	-0.39%	1,204
May 27, 2026	54.23	54.42	54.04	54.13	53.02	-0.10%	857
May 26, 2026	54.33	54.35	54.19	54.19	53.07	1.23%	695
May 22, 2026	53.54	53.85	53.43	53.53	52.42	-0.39%	2,270
May 21, 2026	53.08	53.74	53.08	53.74	52.63	0.67%	2,498
May 20, 2026	52.59	53.38	52.39	53.38	52.28	2.35%	2,673
May 19, 2026	52.35	52.48	52.01	52.15	51.08	-0.81%	39,306
May 18, 2026	52.36	52.70	52.36	52.58	51.49	1.64%	4,118
May 15, 2026	51.71	51.88	51.50	51.73	50.66	-2.35%	11,438
May 14, 2026	53.37	53.47	52.84	52.97	51.88	-0.70%	2,575
May 13, 2026	52.82	53.35	52.82	53.35	52.25	0.61%	3,757
May 12, 2026	53.16	53.16	52.71	53.02	51.93	-1.00%	46,130
May 11, 2026	54.05	54.14	53.48	53.55	52.45	-1.15%	24,550
May 8, 2026	54.02	54.18	54.01	54.18	53.06	1.59%	3,754
May 7, 2026	54.51	54.51	53.33	53.33	52.23	-1.58%	11,830
May 6, 2026	53.94	54.20	53.94	54.19	53.07	3.04%	18,642
May 5, 2026	52.57	52.65	52.45	52.59	51.51	1.20%	1,128
May 4, 2026	52.24	52.24	51.86	51.97	50.90	-1.98%	1,838
May 1, 2026	52.96	53.21	52.92	53.02	51.93	0.11%	17,148
Apr 30, 2026	52.74	52.98	52.65	52.96	51.87	2.30%	44,521
Apr 29, 2026	51.94	51.94	51.46	51.77	50.71	-1.53%	17,756
Apr 28, 2026	52.62	52.68	52.26	52.58	51.50	-0.77%	24,299