First Trust United Kingdom AlphaDEX® Fund (FKU) Historical Stock Data
37.64 ↑0.41 (1.10%)
As of May 2, 2024, 1:46pm EST.
Historical Data
In the past 30 trading days, FKU is down -0.14% a day on average. There have been 12 days where First Trust United Kingdom AlphaDEX® Fund closed green and 18 days where FKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.66 | 37.64 | ↓$0.02 (-0.05%) | 37.64 | 37.66 | 1.31K |
| 2024-05-02 | 37.28 | 37.23 | ↓$0.05 (-0.15%) | 36.87 | 37.28 | 5.66K |
| 2024-05-01 | 36.97 | 36.78 | ↓$0.19 (-0.52%) | 36.78 | 36.97 | 457 |
| 2024-04-30 | 37.22 | 36.81 | ↓$0.41 (-1.10%) | 36.81 | 37.22 | 402 |
| 2024-04-29 | 37.37 | 37.33 | ↓$0.04 (-0.09%) | 37.05 | 37.37 | 2.45K |
| 2024-04-26 | 37.17 | 37.17 | ↑$0.00 (0.00%) | 37.17 | 37.17 | 265 |
| 2024-04-25 | 36.77 | 36.81 | ↑$0.04 (0.12%) | 36.77 | 36.81 | 335 |
| 2024-04-24 | 36.71 | 36.71 | ↓$0.00 (-0.01%) | 36.71 | 36.71 | 0.99K |
| 2024-04-23 | 36.58 | 36.85 | ↑$0.27 (0.74%) | 36.58 | 36.85 | 2.96K |
| 2024-04-22 | 36.10 | 36.26 | ↑$0.16 (0.44%) | 36.10 | 36.56 | 1.14K |
| 2024-04-19 | 35.90 | 35.90 | ↑$0.00 (0.00%) | 35.90 | 35.90 | 79 |
| 2024-04-18 | 36.10 | 35.88 | ↓$0.22 (-0.61%) | 35.88 | 36.10 | 467 |
| 2024-04-17 | 35.98 | 35.87 | ↓$0.11 (-0.31%) | 35.87 | 35.98 | 373 |
| 2024-04-16 | 35.80 | 35.62 | ↓$0.18 (-0.50%) | 35.62 | 35.83 | 2.32K |
| 2024-04-15 | 36.85 | 36.29 | ↓$0.56 (-1.52%) | 36.13 | 36.85 | 1.79K |
| 2024-04-12 | 36.62 | 36.36 | ↓$0.26 (-0.72%) | 36.36 | 36.84 | 1.49K |
| 2024-04-11 | 36.86 | 36.92 | ↑$0.06 (0.16%) | 36.70 | 37.03 | 6.05K |
| 2024-04-10 | 37.09 | 36.99 | ↓$0.10 (-0.26%) | 36.99 | 37.09 | 378 |
| 2024-04-09 | 37.46 | 37.39 | ↓$0.07 (-0.19%) | 37.39 | 37.59 | 17.10K |
| 2024-04-08 | 37.53 | 37.44 | ↓$0.09 (-0.24%) | 37.44 | 37.53 | 0.91K |
| 2024-04-05 | 37.08 | 37.10 | ↑$0.02 (0.05%) | 37.08 | 37.29 | 1.90K |
| 2024-04-04 | 37.14 | 37.14 | ↑$0.00 (0.00%) | 37.14 | 37.14 | 259 |
| 2024-04-03 | 37.01 | 37.33 | ↑$0.32 (0.86%) | 37.01 | 37.33 | 1.32K |
| 2024-04-02 | 37.33 | 37.10 | ↓$0.23 (-0.62%) | 37.10 | 37.33 | 768 |
| 2024-04-01 | 37.36 | 37.74 | ↑$0.38 (1.02%) | 37.36 | 37.74 | 1.82K |
| 2024-03-28 | 37.72 | 37.76 | ↑$0.04 (0.10%) | 37.66 | 37.79 | 6.29K |
| 2024-03-27 | 37.45 | 37.49 | ↑$0.04 (0.11%) | 37.45 | 37.55 | 3.50K |
| 2024-03-26 | 37.33 | 37.19 | ↓$0.14 (-0.38%) | 37.19 | 37.33 | 688 |
| 2024-03-25 | 37.09 | 36.95 | ↓$0.14 (-0.39%) | 36.95 | 37.09 | 255 |
| 2024-03-22 | 37.06 | 36.97 | ↓$0.09 (-0.25%) | 36.97 | 37.06 | 593 |
Create an account or log in to view more rows.
$FKU wtf is that dump
$FKU buying!
$FKU when's the offering?
$FKU what happened
$FKU my hands are made out of diamonds
$FKU unstoppable up wow
$FKU HOLDING STRONG FOR ALL OF YOU
$FKU used to this fuckery!! Not leaving no chance !
$FKU we need those buyers and volume.
$FKU I’ll be buying more if this dips!