First Trust United Kingdom AlphaDEX® ETF (FKU)
39.58
+0.14
(+0.36%)
USD |
NASDAQ |
May 17, 16:00
FKU Price: 39.58 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 39.57 | 39.61 | 39.44 | 39.58 | 976.00 |
May 16, 2024 | 39.50 | 39.65 | 39.38 | 39.44 | 11166.00 |
May 15, 2024 | 35.33 | 39.44 | 35.33 | 39.44 | 1370.00 |
May 14, 2024 | 38.89 | 39.01 | 38.77 | 39.01 | 1580.00 |
May 13, 2024 | 38.66 | 38.66 | 38.44 | 38.44 | 417.00 |
May 10, 2024 | 38.36 | 38.55 | 38.35 | 38.55 | 580.00 |
May 09, 2024 | 38.24 | 38.31 | 38.24 | 38.31 | 554.00 |
May 08, 2024 | 37.92 | 38.14 | 37.92 | 38.14 | 548.00 |
May 07, 2024 | 37.96 | 37.99 | 37.80 | 37.99 | 263.00 |
May 06, 2024 | 37.77 | 38.04 | 37.77 | 37.88 | 1398.00 |
May 03, 2024 | 37.66 | 37.66 | 37.64 | 37.64 | 1314.00 |
May 02, 2024 | 37.28 | 37.34 | 36.87 | 37.23 | 5674.00 |
May 01, 2024 | 36.97 | 36.97 | 36.78 | 36.78 | 457.00 |
Apr 30, 2024 | 37.22 | 37.22 | 36.81 | 36.81 | 402.00 |
Apr 29, 2024 | 37.37 | 37.37 | 37.05 | 37.33 | 2448.00 |
Apr 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 265.00 |
Apr 25, 2024 | 36.62 | 36.81 | 36.62 | 36.81 | 379.00 |
Apr 24, 2024 | 36.71 | 36.71 | 36.65 | 36.71 | 1095.00 |
Apr 23, 2024 | 36.58 | 37.01 | 36.58 | 36.85 | 2962.00 |
Apr 22, 2024 | 36.10 | 36.56 | 36.10 | 36.26 | 1137.00 |
Apr 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 79.00 |
Apr 18, 2024 | 36.10 | 36.10 | 35.88 | 35.88 | 477.00 |
Apr 17, 2024 | 35.98 | 35.98 | 35.87 | 35.87 | 373.00 |
Apr 16, 2024 | 35.85 | 35.86 | 35.62 | 35.62 | 2223.00 |
Apr 15, 2024 | 36.85 | 36.85 | 36.13 | 36.29 | 1787.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.96
Minimum
Mar 18 2020
46.14
Maximum
Jun 01 2021
35.88
Average
35.37
Median
Jun 05 2019