First Trust United Kingdom AlphaDEX Fund (FKU)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 39.54 | 39.56 | 39.44 | 39.44 | 39.44 | 2,400 |
| May 20, 2024 | 39.65 | 39.89 | 39.55 | 39.55 | 39.55 | 3,800 |
| May 17, 2024 | 39.57 | 39.61 | 39.44 | 39.58 | 39.58 | 1,000 |
| May 16, 2024 | 39.50 | 39.65 | 39.38 | 39.44 | 39.44 | 11,200 |
| May 15, 2024 | 35.33 | 39.44 | 35.33 | 39.44 | 39.44 | 1,400 |
| May 14, 2024 | 38.89 | 39.01 | 38.77 | 39.01 | 39.01 | 1,600 |
| May 13, 2024 | 38.66 | 38.66 | 38.44 | 38.44 | 38.44 | 400 |
| May 10, 2024 | 38.36 | 38.55 | 38.35 | 38.55 | 38.55 | 600 |
| May 09, 2024 | 38.24 | 38.31 | 38.24 | 38.31 | 38.31 | 600 |
| May 08, 2024 | 37.92 | 38.14 | 37.92 | 38.14 | 38.14 | 500 |
| May 07, 2024 | 37.96 | 37.99 | 37.80 | 37.99 | 37.99 | 300 |
| May 06, 2024 | 37.77 | 38.04 | 37.77 | 37.88 | 37.88 | 1,400 |
| May 03, 2024 | 37.66 | 37.66 | 37.64 | 37.64 | 37.64 | 1,300 |
| May 02, 2024 | 37.28 | 37.34 | 36.87 | 37.23 | 37.23 | 5,700 |
| May 01, 2024 | 36.97 | 36.97 | 36.78 | 36.78 | 36.78 | 500 |
| Apr 30, 2024 | 37.22 | 37.22 | 36.81 | 36.81 | 36.81 | 400 |
| Apr 29, 2024 | 37.37 | 37.37 | 37.05 | 37.33 | 37.33 | 2,400 |
| Apr 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 300 |
| Apr 25, 2024 | 36.62 | 36.81 | 36.62 | 36.81 | 36.81 | 400 |
| Apr 24, 2024 | 36.71 | 36.71 | 36.65 | 36.71 | 36.71 | 1,100 |
| Apr 23, 2024 | 36.58 | 37.01 | 36.58 | 36.85 | 36.85 | 3,000 |
| Apr 22, 2024 | 36.10 | 36.56 | 36.10 | 36.26 | 36.26 | 1,100 |
| Apr 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 100 |
| Apr 18, 2024 | 36.10 | 36.10 | 35.88 | 35.88 | 35.88 | 500 |
| Apr 17, 2024 | 35.98 | 35.98 | 35.87 | 35.87 | 35.87 | 400 |
| Apr 16, 2024 | 35.85 | 35.86 | 35.62 | 35.62 | 35.62 | 2,200 |
| Apr 15, 2024 | 36.85 | 36.85 | 36.13 | 36.29 | 36.29 | 1,800 |
| Apr 12, 2024 | 36.62 | 36.84 | 36.36 | 36.36 | 36.36 | 1,400 |
| Apr 11, 2024 | 36.86 | 37.03 | 36.65 | 36.92 | 36.92 | 5,100 |
| Apr 10, 2024 | 37.09 | 37.09 | 36.99 | 36.99 | 36.99 | 400 |
| Apr 09, 2024 | 37.46 | 37.59 | 37.39 | 37.39 | 37.39 | 17,100 |
| Apr 08, 2024 | 37.45 | 37.58 | 37.44 | 37.44 | 37.44 | 900 |
| Apr 05, 2024 | 37.08 | 37.29 | 37.00 | 37.10 | 37.10 | 1,900 |
| Apr 04, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 300 |
| Apr 03, 2024 | 37.01 | 37.33 | 37.01 | 37.33 | 37.33 | 1,300 |
| Apr 02, 2024 | 37.33 | 37.33 | 37.10 | 37.10 | 37.10 | 800 |
| Apr 01, 2024 | 37.36 | 37.74 | 37.36 | 37.74 | 37.74 | 1,800 |
| Mar 28, 2024 | 37.72 | 37.80 | 37.66 | 37.76 | 37.76 | 6,200 |
| Mar 27, 2024 | 37.45 | 37.55 | 37.45 | 37.49 | 37.49 | 3,500 |
| Mar 26, 2024 | 37.33 | 37.33 | 37.12 | 37.19 | 37.19 | 700 |
| Mar 25, 2024 | 37.09 | 37.09 | 36.95 | 36.95 | 36.95 | 300 |
| Mar 22, 2024 | 37.06 | 37.06 | 36.97 | 36.97 | 36.97 | 600 |
| Mar 21, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 37.16 | 7,400 |
| Mar 21, 2024 | 0.193 Dividend | |||||
| Mar 20, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.85 | 100 |
| Mar 19, 2024 | 36.48 | 36.68 | 36.41 | 36.53 | 36.34 | 6,600 |
| Mar 18, 2024 | 36.56 | 36.56 | 36.49 | 36.49 | 36.30 | 200 |
| Mar 15, 2024 | 36.71 | 36.75 | 36.67 | 36.75 | 36.56 | 18,200 |
| Mar 14, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.32 | 200 |
| Mar 13, 2024 | 37.10 | 37.15 | 36.80 | 36.94 | 36.75 | 5,500 |
| Mar 12, 2024 | 36.95 | 37.06 | 36.84 | 36.93 | 36.74 | 500 |
| Mar 11, 2024 | 36.78 | 36.95 | 36.59 | 36.93 | 36.74 | 40,900 |
| Mar 08, 2024 | 36.81 | 36.81 | 36.68 | 36.75 | 36.56 | 400 |
| Mar 07, 2024 | 36.51 | 36.89 | 36.51 | 36.65 | 36.46 | 7,100 |
| Mar 06, 2024 | 36.32 | 36.46 | 36.20 | 36.23 | 36.04 | 1,400 |
| Mar 05, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.78 | 100 |
| Mar 04, 2024 | 36.01 | 36.14 | 35.90 | 36.14 | 35.95 | 1,400 |
| Mar 01, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.92 | 200 |
| Feb 29, 2024 | 35.78 | 35.96 | 35.78 | 35.96 | 35.77 | 400 |
| Feb 28, 2024 | 35.72 | 35.72 | 35.59 | 35.64 | 35.45 | 600 |
| Feb 27, 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 35.74 | 300 |
| Feb 26, 2024 | 35.78 | 35.95 | 35.75 | 35.84 | 35.65 | 1,200 |
| Feb 23, 2024 | 35.88 | 36.07 | 35.88 | 36.00 | 35.81 | 1,100 |
| Feb 22, 2024 | 35.97 | 36.12 | 35.70 | 35.99 | 35.80 | 2,000 |
| Feb 21, 2024 | 35.71 | 35.71 | 35.63 | 35.68 | 35.49 | 700 |
| Feb 20, 2024 | 35.79 | 35.87 | 35.60 | 35.73 | 35.54 | 3,100 |
| Feb 16, 2024 | 35.75 | 35.75 | 35.62 | 35.62 | 35.43 | 200 |
| Feb 15, 2024 | 35.33 | 35.46 | 35.25 | 35.36 | 35.18 | 1,800 |
| Feb 14, 2024 | 34.99 | 35.00 | 34.78 | 35.00 | 34.82 | 2,000 |
| Feb 13, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.21 | 100 |
| Feb 12, 2024 | 34.94 | 35.32 | 34.94 | 35.08 | 34.90 | 2,200 |
| Feb 09, 2024 | 35.11 | 35.11 | 34.80 | 34.99 | 34.81 | 1,500 |
| Feb 08, 2024 | 35.04 | 35.16 | 34.97 | 35.16 | 34.98 | 2,500 |
| Feb 07, 2024 | 35.36 | 35.36 | 34.98 | 35.07 | 34.89 | 34,800 |
| Feb 06, 2024 | 35.38 | 35.38 | 35.16 | 35.34 | 35.16 | 3,300 |
| Feb 05, 2024 | 34.87 | 34.87 | 34.77 | 34.77 | 34.59 | 600 |
| Feb 02, 2024 | 35.56 | 35.56 | 35.25 | 35.45 | 35.27 | 2,100 |
| Feb 01, 2024 | 35.79 | 35.94 | 35.75 | 35.84 | 35.65 | 9,200 |
| Jan 31, 2024 | 36.10 | 36.10 | 35.47 | 35.47 | 35.29 | 1,200 |
| Jan 30, 2024 | 35.98 | 35.99 | 35.98 | 35.99 | 35.80 | 600 |
| Jan 29, 2024 | 36.15 | 36.15 | 36.11 | 36.11 | 35.92 | 1,200 |
| Jan 26, 2024 | 35.92 | 35.95 | 35.91 | 35.95 | 35.76 | 800 |
| Jan 25, 2024 | 35.67 | 35.73 | 35.67 | 35.73 | 35.54 | 400 |
| Jan 24, 2024 | 35.83 | 35.83 | 35.49 | 35.49 | 35.31 | 600 |
| Jan 23, 2024 | 35.22 | 35.32 | 35.22 | 35.30 | 35.12 | 4,600 |
| Jan 22, 2024 | 35.33 | 35.33 | 35.24 | 35.25 | 35.07 | 800 |
| Jan 19, 2024 | 34.77 | 35.15 | 34.77 | 35.15 | 34.97 | 1,178,000 |
| Jan 18, 2024 | 34.79 | 35.24 | 34.78 | 35.14 | 34.96 | 23,600 |
| Jan 17, 2024 | 34.59 | 34.95 | 34.14 | 34.90 | 34.72 | 99,000 |
| Jan 16, 2024 | 35.14 | 35.14 | 34.96 | 34.96 | 34.78 | 1,100 |
| Jan 12, 2024 | 35.79 | 35.79 | 35.68 | 35.68 | 35.49 | 700 |
| Jan 11, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.55 | 100 |
| Jan 10, 2024 | 36.07 | 36.23 | 36.07 | 36.07 | 35.88 | 1,200 |
| Jan 09, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.87 | 100 |
| Jan 08, 2024 | 36.17 | 36.65 | 36.16 | 36.65 | 36.46 | 700 |
| Jan 05, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.71 | 100 |
| Jan 04, 2024 | 36.19 | 36.19 | 35.92 | 35.92 | 35.73 | 400 |
| Jan 03, 2024 | 35.76 | 35.86 | 35.76 | 35.86 | 35.67 | 400 |
| Jan 02, 2024 | 36.28 | 36.28 | 35.94 | 35.94 | 35.75 | 500 |
| Dec 29, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.47 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.