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 (%)
May 30, 2014 32.17 32.25 32.17 32.25 2,316 +0.16(+0.51%)
May 29, 2014 32.10 32.10 32.04 32.09 9,123 -0.03(-0.08%)
May 28, 2014 32.17 32.18 31.78 32.11 24,883 +0.25(+0.78%)
May 27, 2014 31.81 32.03 31.81 31.86 6,555 -0.13(-0.40%)
May 23, 2014 31.99 31.99 31.99 0 +0.05(+0.15%)
May 22, 2014 32.04 32.05 31.76 31.94 1,643 -0.10(-0.31%)
May 21, 2014 31.72 32.09 31.70 32.04 18,790 +0.37(+1.15%)
May 20, 2014 31.66 31.73 31.36 31.68 3,588 -0.01(-0.02%)
May 19, 2014 31.76 31.78 31.41 31.69 2,360 +0.04(+0.12%)
May 16, 2014 31.54 31.65 31.52 31.65 1,982 -0.34(-1.06%)
May 15, 2014 32.07 32.08 31.59 31.99 5,132 -0.36(-1.11%)
May 14, 2014 32.07 32.54 32.07 32.35 5,318 -0.05(-0.14%)
May 13, 2014 32.71 32.71 32.35 32.39 6,050 -0.35(-1.06%)
May 12, 2014 32.97 32.97 32.39 32.74 23,977 +0.50(+1.56%)
May 09, 2014 32.42 32.50 32.21 32.24 21,368 -0.46(-1.42%)
May 08, 2014 32.79 32.90 32.65 32.70 62,391 +0.09(+0.27%)
May 07, 2014 32.57 32.61 32.49 32.61 5,913 -0.03(-0.09%)
May 06, 2014 32.63 32.64 32.49 32.64 2,792 +0.40(+1.25%)
May 05, 2014 32.30 32.44 32.18 32.24 2,486 -0.08(-0.26%)
May 02, 2014 32.50 32.54 32.12 32.32 11,627 +0.19(+0.58%)
May 01, 2014 32.29 32.38 32.13 32.13 10,924 -0.24(-0.75%)
Apr 30, 2014 32.27 32.45 32.01 32.37 11,457 +0.11(+0.36%)
Apr 29, 2014 32.30 32.30 32.13 32.26 13,753 +0.34(+1.05%)
Apr 28, 2014 32.04 32.08 31.67 31.92 17,924 -0.14(-0.44%)
Apr 25, 2014 31.97 32.12 31.65 32.07 27,836 -0.03(-0.10%)
Apr 24, 2014 32.21 32.21 32.04 32.10 3,913 -0.03(-0.09%)
Apr 23, 2014 31.78 32.19 31.78 32.13 1,321 -0.06(-0.19%)
Apr 22, 2014 32.27 32.37 32.06 32.19 13,534 +0.19(+0.61%)
Apr 21, 2014 31.86 32.07 31.86 31.99 43,011 +0.11(+0.36%)
Apr 17, 2014 31.88 31.88 31.88 0 +0.40(+1.29%)
Apr 16, 2014 31.30 31.47 31.18 31.47 207,987 +0.73(+2.39%)
Apr 15, 2014 30.72 30.96 30.64 30.74 7,479 -0.31(-1.01%)
Apr 14, 2014 31.07 31.17 30.89 31.05 2,968 -0.32(-1.01%)
Apr 11, 2014 31.33 31.40 31.33 31.37 4,471 -0.36(-1.14%)
Apr 10, 2014 32.19 32.19 31.57 31.73 4,247 -0.60(-1.86%)
Apr 09, 2014 32.17 32.33 31.90 32.33 16,753 +0.69(+2.19%)
Apr 08, 2014 31.40 31.66 31.40 31.64 3,239 -0.34(-1.07%)
Apr 07, 2014 32.17 32.19 31.77 31.98 3,281 -0.40(-1.23%)
Apr 04, 2014 32.54 32.59 32.15 32.38 5,206 +0.21(+0.64%)
Apr 03, 2014 32.31 32.32 32.18 32.18 3,998 -0.45(-1.38%)
Apr 02, 2014 32.61 32.63 32.61 32.63 1,702 +0.22(+0.69%)
Apr 01, 2014 32.37 32.42 32.31 32.40 31,124 +0.20(+0.61%)
Mar 31, 2014 31.96 32.26 31.96 32.21 6,171 +0.25(+0.79%)
Mar 28, 2014 31.98 32.11 31.92 31.95 3,718 -0.10(-0.31%)
Mar 27, 2014 32.15 32.15 31.94 32.05 4,240 -0.08(-0.25%)
Mar 26, 2014 32.17 32.27 31.93 32.13 14,612 +0.19(+0.59%)
Mar 25, 2014 31.81 31.97 31.70 31.94 16,792 +0.53(+1.69%)
Mar 24, 2014 31.21 31.46 31.15 31.41 18,927 -0.16(-0.50%)
Mar 21, 2014 31.90 31.90 31.42 31.57 20,829 -0.24(-0.77%)
Mar 20, 2014 31.77 31.85 31.77 31.82 11,587 -0.20(-0.62%)
Mar 19, 2014 32.32 32.33 31.97 32.02 5,727 -0.44(-1.36%)
Mar 18, 2014 32.35 32.46 32.28 32.46 2,779 +0.26(+0.80%)
Mar 17, 2014 32.35 32.38 32.20 32.20 69,099 +0.26(+0.81%)
Mar 14, 2014 31.90 32.06 31.82 31.94 2,201 -0.15(-0.47%)
Mar 13, 2014 32.41 32.56 31.98 32.09 5,666 -0.42(-1.29%)
Mar 12, 2014 32.73 32.81 32.51 32.51 95,300 -0.29(-0.89%)
Mar 11, 2014 33.15 33.15 32.80 32.80 3,524 -0.29(-0.87%)
Mar 10, 2014 33.03 33.09 32.94 33.09 3,106 -0.49(-1.45%)
Mar 07, 2014 33.62 33.62 33.47 33.58 14,651 -0.26(-0.76%)
Mar 06, 2014 33.86 33.92 33.81 33.84 6,151 +0.07(+0.21%)
Mar 05, 2014 33.81 33.81 33.64 33.77 2,898 -0.00(-0.01%)
Mar 04, 2014 33.88 33.88 33.54 33.77 2,725 +0.74(+2.25%)
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.