First Trust United Kingdom AlphaDex Fund Historical Stock Prices

(ETF)
FKU 
$41.6
*  
0.46
1.09%
Get FKU Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading FKU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.61  41.925  41.50  41.60 44,951
07/25/2014 41.768 41.925 41.5 41.6 44,951
07/24/2014 41.86 42.1299 41.86 42.06 5,109
07/23/2014 42.48 42.48 41.91 41.91 6,156
07/22/2014 42.1099 42.1099 41.9213 41.9213 1,258
07/21/2014 41.27 41.83 41.27 41.83 4,573
07/18/2014 41.6836 42.1 41.55 41.92 8,951
07/17/2014 41.9 41.935 41.3341 41.6306 2,624
07/16/2014 41.9 42.17 41.9 42.16 7,127
07/15/2014 41.7099 41.8699 41.32 41.854 3,013
07/14/2014 42.02 42.02 41.67 41.97 1,497
07/11/2014 41.7 41.83 41.47 41.83 9,213
07/10/2014 41.61 41.95 41.4624 41.95 3,921
07/09/2014 42.18 42.4 41.91 42.4 33,130
07/08/2014 42.31 42.31 41.9201 42.246 3,177
07/07/2014 42.964 43.19 42.91 43.19 4,468
07/03/2014 43.91 43.91 43.6081 43.68 10,188
07/02/2014 43.09 43.38 43.09 43.32 26,297
07/01/2014 42.95 43.0675 42.949 43.04 8,966
06/30/2014 42.024 42.57 42.024 42.2161 2,193
06/27/2014 42.455 42.615 42.3064 42.55 3,979
06/26/2014 42.57 42.619 42.22 42.619 17,768
06/25/2014 41.83 42.03 41.81 42.03 25,017
06/24/2014 42.39 42.39 41.9006 41.9048 4,494
06/23/2014 42.854 42.91 42.67 42.7001 22,910
06/20/2014 43.02 43.0216 42.818 42.818 1,232
06/19/2014 42.7685 43.1499 42.7685 43.07 21,825
06/18/2014 42.49 42.9438 42.3005 42.9438 9,119
06/17/2014 42.5 42.64 42.2554 42.61 12,833
06/16/2014 42.87 42.87 42.6019 42.87 2,911
06/13/2014 43.11 43.11 42.6342 43.0305 1,756
06/12/2014 43.73 43.73 43.2626 43.3 5,024
06/11/2014 44.12 44.12 43.03 43.52 10,064
06/10/2014 43.88 43.9 43.451 43.6849 9,448
06/09/2014 44 44.0543 43.91 43.972 14,008
06/06/2014 43.75 44.12 43.5 44.12 19,070
06/05/2014 43.217 43.4166 43.0798 43.35 7,967
06/04/2014 43.05 43.15 43.05 43.15 5,662
06/03/2014 43.1299 43.1299 43 43.039 2,354
06/02/2014 43.31 43.486 43.14 43.3574 6,062
05/30/2014 43.17 43.28 43.17 43.28 1,726
05/29/2014 43.07 43.08 43 43.06 6,799
05/28/2014 43.17 43.18 42.64 43.094 18,543
05/27/2014 42.69 42.98 42.69 42.76 4,885
05/23/2014 42.5208 42.93 42.5208 42.93 5,350
05/22/2014 42.99 43.0099 42.57 42.59 2,933
05/21/2014 42.57 43.065 42.54 43 14,003
05/20/2014 42.49 42.58 42.0893 42.51 2,674
05/19/2014 42.6215 42.64 42.1501 42.52 1,759
05/16/2014 42.32 42.47 42.2931 42.47 1,477
05/15/2014 43.04 43.05 42.39 42.924 3,825
05/14/2014 43.0301 43.6599 43.0301 43.4057 3,963
05/13/2014 43.8999 43.8999 43.41 43.4673 4,509
05/12/2014 44.24 44.24 43.47 43.9335 17,868
05/09/2014 43.5099 43.61 43.225 43.2575 15,924
05/08/2014 44 44.15 43.82 43.88 46,494
05/07/2014 43.7 43.7599 43.6 43.7599 4,407
05/06/2014 43.79 43.8 43.6 43.8 2,081
05/05/2014 43.348 43.53 43.1801 43.2575 1,853
05/02/2014 43.61 43.67 43.1 43.37 8,665
05/01/2014 43.3286 43.4499 43.12 43.12 8,141
04/30/2014 43.31 43.54 42.96 43.4441 8,538
04/29/2014 43.34 43.34 43.1095 43.29 10,249
04/28/2014 42.995 43.05 42.504 42.84 13,357
04/25/2014 42.9 43.1 42.476 43.03 20,744
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?