Advertisement
U.S. markets open in 18 minutes

First Trust United Kingdom AlphaDEX Fund (FKU)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
37.49+0.30 (+0.81%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202437.4537.5537.4537.4937.493,500
Mar 26, 202437.3337.3337.1237.1937.19700
Mar 25, 202437.0937.0936.9536.9536.95300
Mar 22, 202437.0637.0636.9736.9736.97600
Mar 21, 202437.0237.1637.0237.1637.167,400
Mar 21, 20240.193 Dividend
Mar 20, 202437.0437.0437.0437.0436.85100
Mar 19, 202436.4836.6836.4136.5336.346,600
Mar 18, 202436.5636.5636.4936.4936.30200
Mar 15, 202436.7136.7536.6736.7536.5618,200
Mar 14, 202436.5136.5136.5136.5136.32200
Mar 13, 202437.1037.1536.8036.9436.755,500
Mar 12, 202436.9537.0636.8436.9336.74500
Mar 11, 202436.7836.9536.5936.9336.7440,900
Mar 08, 202436.8136.8136.6836.7536.56400
Mar 07, 202436.5136.8936.5136.6536.467,100
Mar 06, 202436.3236.4636.2036.2336.041,400
Mar 05, 202435.9735.9735.9735.9735.78100
Mar 04, 202436.0136.1435.9036.1435.951,400
Mar 01, 202436.1136.1136.1136.1135.92200
Feb 29, 202435.7835.9635.7835.9635.77400
Feb 28, 202435.7235.7235.5935.6435.45600
Feb 27, 202435.9035.9335.9035.9335.74300
Feb 26, 202435.7835.9535.7535.8435.651,200
Feb 23, 202435.8836.0735.8836.0035.811,100
Feb 22, 202435.9736.1235.7035.9935.802,000
Feb 21, 202435.7135.7135.6335.6835.49700
Feb 20, 202435.7935.8735.6035.7335.543,100
Feb 16, 202435.7535.7535.6235.6235.43200
Feb 15, 202435.3335.4635.2535.3635.181,800
Feb 14, 202434.9935.0034.7835.0034.822,000
Feb 13, 202434.3934.3934.3934.3934.21100
Feb 12, 202434.9435.3234.9435.0834.902,200
Feb 09, 202435.1135.1134.8034.9934.811,500
Feb 08, 202435.0435.1634.9735.1634.982,500
Feb 07, 202435.3635.3634.9835.0734.8934,800
Feb 06, 202435.3835.3835.1635.3435.163,300
Feb 05, 202434.8734.8734.7734.7734.59600
Feb 02, 202435.5635.5635.2535.4535.272,100
Feb 01, 202435.7935.9435.7535.8435.659,200
Jan 31, 202436.1036.1035.4735.4735.291,200
Jan 30, 202435.9835.9935.9835.9935.80600
Jan 29, 202436.1536.1536.1136.1135.921,200
Jan 26, 202435.9235.9535.9135.9535.76800
Jan 25, 202435.6735.7335.6735.7335.54400
Jan 24, 202435.8335.8335.4935.4935.31600
Jan 23, 202435.2235.3235.2235.3035.124,600
Jan 22, 202435.3335.3335.2435.2535.07800
Jan 19, 202434.7735.1534.7735.1534.971,178,000
Jan 18, 202434.7935.2434.7835.1434.9623,600
Jan 17, 202434.5934.9534.1434.9034.7299,000
Jan 16, 202435.1435.1434.9634.9634.781,100
Jan 12, 202435.7935.7935.6835.6835.49700
Jan 11, 202435.7435.7435.7435.7435.55100
Jan 10, 202436.0736.2336.0736.0735.881,200
Jan 09, 202436.0636.0636.0636.0635.87100
Jan 08, 202436.1736.6536.1636.6536.46700
Jan 05, 202435.9035.9035.9035.9035.71100
Jan 04, 202436.1936.1935.9235.9235.73400
Jan 03, 202435.7635.8635.7635.8635.67400
Jan 02, 202436.2836.2835.9435.9435.75500
Dec 29, 202336.6636.6636.6636.6636.47100
Dec 28, 202336.8536.8536.6136.6136.42200
Dec 27, 202336.9036.9036.6936.8736.682,600
Dec 26, 202337.0037.0037.0037.0036.81100
Dec 22, 202336.7436.8836.7036.7136.523,800
Dec 22, 20230.539 Dividend
Dec 21, 202337.0237.1737.0237.1736.44400
Dec 20, 202336.8637.0936.6736.6735.956,900
Dec 19, 202336.7636.9136.7536.9036.18800
Dec 18, 202336.1236.2736.1236.2735.561,400
Dec 15, 202336.6236.7436.1936.1935.483,900
Dec 14, 202336.7737.0136.7037.0136.282,200
Dec 13, 202335.5136.0835.5136.0835.37700
Dec 12, 202335.4835.7535.4835.7535.052,300
Dec 11, 202335.7735.8035.6735.8035.102,300
Dec 08, 202335.6335.7535.6335.7535.05300
Dec 07, 202335.6635.7335.6635.7335.03300
Dec 06, 202335.5935.6135.4635.4634.76600
Dec 05, 202335.2635.2635.2635.2634.57100
Dec 04, 202335.3235.4035.3235.4034.70600
Dec 01, 202335.0935.6535.0835.6534.952,800
Nov 30, 202334.7834.8734.7834.8734.19600
Nov 29, 202334.7534.8034.7534.8034.12400
Nov 28, 202334.5534.7234.5534.7134.03500
Nov 27, 202334.2834.4634.2834.4633.78100
Nov 24, 202334.2334.2734.2234.2733.601,500
Nov 22, 202333.8833.9833.8833.9833.31300
Nov 21, 202334.0334.0334.0334.0333.36500
Nov 20, 202334.0934.2134.0934.2133.54300
Nov 17, 202333.7634.0033.7634.0033.33300
Nov 16, 202333.5833.5833.4233.4232.76700
Nov 15, 202333.8534.1033.7534.1033.431,200
Nov 14, 202333.6533.6533.6533.6532.99300
Nov 13, 202332.6632.6632.6632.6632.02100
Nov 10, 202332.3132.3132.3132.3131.68100
Nov 09, 202332.5132.5132.1932.1931.56200
Nov 08, 202332.2832.2832.1932.2831.651,500
Nov 07, 202332.2032.2832.2032.2831.659,400
Nov 06, 202332.4732.5432.2832.2831.652,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...