Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Alphadex Fund FT (NY: FKU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.69 31.01 30.67 30.79 132,054 -0.36(-1.15%)
Mar 30, 2015 31.15 31.17 30.87 31.15 3,017,105 -0.11(-0.37%)
Mar 27, 2015 31.23 31.57 31.12 31.27 44,424 -0.04(-0.12%)
Mar 26, 2015 31.29 31.37 31.11 31.30 55,146 -0.40(-1.25%)
Mar 25, 2015 31.81 32.07 31.69 31.70 41,023 -0.02(-0.07%)
Mar 24, 2015 32.00 32.20 31.72 31.72 132,653 -0.28(-0.88%)
Mar 23, 2015 31.77 32.14 31.70 32.00 39,220 -0.08(-0.23%)
Mar 20, 2015 31.73 32.15 31.58 32.08 50,671 +0.81(+2.58%)
Mar 19, 2015 31.50 31.50 31.23 31.27 74,439 -0.30(-0.96%)
Mar 18, 2015 30.61 31.61 30.61 31.58 51,324 +0.83(+2.70%)
Mar 17, 2015 30.43 30.75 30.43 30.75 49,773 -0.05(-0.17%)
Mar 16, 2015 30.63 30.91 30.59 30.80 239,327 +0.25(+0.82%)
Mar 13, 2015 30.41 30.63 30.26 30.55 94,780 -0.16(-0.52%)
Mar 12, 2015 30.87 30.93 30.57 30.71 228,068 +0.04(+0.12%)
Mar 11, 2015 30.54 30.76 30.46 30.67 49,390 -0.08(-0.25%)
Mar 10, 2015 31.22 31.25 30.75 30.75 107,505 -0.75(-2.37%)
Mar 09, 2015 31.43 31.52 31.14 31.49 24,543 +0.08(+0.27%)
Mar 06, 2015 31.55 31.63 31.26 31.41 60,443 -0.75(-2.32%)
Mar 05, 2015 32.23 32.25 31.96 32.15 88,204 +0.12(+0.38%)
Mar 04, 2015 32.00 32.04 31.75 32.03 57,718 -0.17(-0.54%)
Mar 03, 2015 32.42 32.42 32.05 32.21 130,079 -0.20(-0.61%)
Mar 02, 2015 32.50 32.55 32.28 32.41 3,741,104 +0.04(+0.12%)
Feb 27, 2015 32.21 32.53 32.21 32.37 7,239 +0.01(+0.03%)
Feb 26, 2015 32.18 32.45 32.18 32.36 11,065 -0.03(-0.10%)
Feb 25, 2015 32.38 32.41 32.14 32.39 12,057 +0.13(+0.40%)
Feb 24, 2015 32.22 32.39 32.15 32.26 37,385 -0.14(-0.45%)
Feb 23, 2015 32.25 32.41 32.05 32.41 11,984 +0.21(+0.64%)
Feb 20, 2015 31.90 32.22 31.69 32.20 6,213 +0.09(+0.28%)
Feb 19, 2015 31.81 32.20 31.81 32.11 22,287 +0.10(+0.31%)
Feb 18, 2015 31.69 32.03 31.69 32.01 7,484 +0.19(+0.61%)
Feb 17, 2015 31.55 31.83 31.25 31.82 28,201 +0.20(+0.62%)
Feb 13, 2015 31.62 31.62 31.62 0 -0.12(-0.38%)
Feb 12, 2015 31.29 31.80 31.26 31.74 28,178 +0.77(+2.48%)
Feb 11, 2015 30.93 31.03 30.74 30.98 168,680 -0.11(-0.34%)
Feb 10, 2015 30.91 31.09 30.79 31.08 36,514 +0.40(+1.32%)
Feb 09, 2015 30.60 30.69 30.59 30.68 2,179 -0.09(-0.30%)
Feb 06, 2015 31.10 31.13 30.74 30.77 70,385 -0.43(-1.39%)
Feb 05, 2015 31.05 31.24 30.98 31.20 6,531 +0.46(+1.48%)
Feb 04, 2015 30.63 30.84 30.59 30.75 24,530 -0.08(-0.25%)
Feb 03, 2015 30.26 30.84 30.26 30.82 63,322 +0.81(+2.71%)
Feb 02, 2015 30.22 30.22 29.81 30.01 5,993 -0.02(-0.08%)
Jan 30, 2015 30.10 30.24 29.90 30.03 32,730 -0.41(-1.35%)
Jan 29, 2015 30.30 30.45 30.30 30.44 11,203 +0.05(+0.15%)
Jan 28, 2015 30.59 30.63 30.21 30.40 26,021 -0.22(-0.72%)
Jan 27, 2015 30.53 30.65 30.26 30.62 9,940 +0.02(+0.05%)
Jan 26, 2015 30.09 30.62 30.09 30.60 6,053 +0.71(+2.37%)
Jan 23, 2015 29.97 30.11 29.89 29.89 10,300 -0.18(-0.59%)
Jan 22, 2015 29.94 30.08 29.87 30.07 59,169 +0.31(+1.05%)
Jan 21, 2015 29.58 29.76 29.58 29.76 4,732 +0.09(+0.31%)
Jan 20, 2015 29.61 29.79 29.43 29.67 19,859 +0.53(+1.83%)
Jan 16, 2015 28.98 29.24 28.82 29.14 5,195 +0.10(+0.34%)
Jan 15, 2015 28.91 29.04 28.91 29.04 17,650 -0.15(-0.51%)
Jan 14, 2015 28.96 29.19 28.94 29.19 48,773 +0.00(+0.01%)
Jan 13, 2015 29.18 7,665 +0.11(+0.38%)
Jan 12, 2015 29.10 29.17 29.02 29.07 13,460 -0.18(-0.61%)
Jan 09, 2015 29.26 29.31 29.14 29.25 5,270 -0.02(-0.08%)
Jan 08, 2015 29.08 29.32 29.08 29.27 3,219 +0.56(+1.96%)
Jan 07, 2015 28.82 28.83 28.62 28.71 11,421 +0.20(+0.69%)
Jan 06, 2015 28.84 28.84 28.41 28.51 117,603 -0.61(-2.11%)
Jan 05, 2015 29.02 29.19 28.90 29.13 58,122 -0.34(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.