UK Alphadex Fund FT (NQ: FKU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	40.34	40.65	40.28	40.28	5,765	+0.03(+0.07%)
Oct 29, 2024	40.36	40.65	40.18	40.25	12,994	-0.57(-1.40%)
Oct 28, 2024	40.59	40.88	40.59	40.82	12,856	+0.52(+1.30%)
Oct 25, 2024	40.71	40.71	40.27	40.30	9,591	-0.21(-0.52%)
Oct 24, 2024	40.69	40.77	40.35	40.51	11,204	+0.41(+1.02%)
Oct 23, 2024	40.55	40.65	40.06	40.10	53,895	-0.72(-1.76%)
Oct 22, 2024	40.75	41.06	40.62	40.82	5,918	-0.07(-0.17%)
Oct 21, 2024	41.38	41.38	40.77	40.89	5,695	-0.31(-0.75%)
Oct 18, 2024	41.23	41.34	41.15	41.20	2,339	+0.11(+0.27%)
Oct 17, 2024	41.09	41.21	39.93	41.09	9,577	+0.10(+0.24%)
Oct 16, 2024	40.83	41.17	40.82	40.99	7,998	+0.47(+1.16%)
Oct 15, 2024	40.65	40.99	40.47	40.52	9,263	-0.23(-0.56%)
Oct 14, 2024	40.47	40.75	40.45	40.75	9,139	+0.20(+0.49%)
Oct 11, 2024	40.48	40.60	40.48	40.55	5,652	+0.00(+0.00%)
Oct 10, 2024	40.37	40.55	40.20	40.55	3,780	-0.03(-0.07%)
Oct 09, 2024	40.45	40.59	40.40	40.58	4,997	+0.32(+0.79%)
Oct 08, 2024	40.40	40.40	40.07	40.26	4,907	-0.45(-1.10%)
Oct 07, 2024	40.92	40.92	40.45	40.71	9,754	-0.37(-0.91%)
Oct 04, 2024	40.67	41.15	40.67	41.08	8,969	+0.44(+1.08%)
Oct 03, 2024	40.63	40.77	40.45	40.64	25,776	-0.26(-0.64%)
Oct 02, 2024	41.20	41.20	40.90	40.90	4,628	-0.39(-0.94%)
Oct 01, 2024	41.91	41.91	41.25	41.29	3,459	-0.54(-1.29%)
Sep 30, 2024	42.11	42.14	41.76	41.83	16,540	-0.56(-1.32%)
Sep 27, 2024	42.52	42.54	42.31	42.39	2,192	+0.12(+0.28%)
Sep 26, 2024	42.19	42.40	42.19	42.27	2,071	+0.84(+2.03%)
Sep 25, 2024	41.92	41.96	41.42	41.43	5,579	-0.44(-1.06%)
Sep 24, 2024	41.77	41.93	41.77	41.87	1,552	+0.09(+0.23%)
Sep 23, 2024	41.63	41.78	41.45	41.78	3,188	+0.42(+1.01%)
Sep 20, 2024	41.30	41.56	41.22	41.36	5,009	-0.52(-1.23%)
Sep 19, 2024	41.74	42.04	41.44	41.88	5,635	+0.72(+1.74%)
Sep 18, 2024	41.16	41.43	40.88	41.16	4,235	+0.03(+0.07%)
Sep 17, 2024	41.41	41.41	41.11	41.13	4,353	+0.07(+0.17%)
Sep 16, 2024	40.88	41.06	40.88	41.06	2,637	+0.49(+1.21%)
Sep 13, 2024	40.52	40.65	40.36	40.57	8,528	+0.20(+0.51%)
Sep 12, 2024	39.89	40.46	39.76	40.37	19,127	+0.65(+1.63%)
Sep 11, 2024	39.40	39.89	39.10	39.72	10,243	-0.05(-0.12%)
Sep 10, 2024	39.54	39.77	39.27	39.77	9,761	+0.02(+0.05%)
Sep 09, 2024	39.82	40.11	39.68	39.75	15,279	+0.16(+0.40%)
Sep 06, 2024	40.25	40.25	39.50	39.59	73,431	-0.82(-2.04%)
Sep 05, 2024	40.30	40.86	40.26	40.42	56,406	+0.36(+0.89%)
Sep 04, 2024	40.15	40.15	40.06	40.06	296	+0.00(+0.00%)
Sep 03, 2024	40.41	40.41	40.06	40.06	1,815	-0.50(-1.22%)
Aug 30, 2024	40.77	40.78	40.56	40.56	494	-0.26(-0.63%)
Aug 29, 2024	40.68	40.81	40.66	40.81	3,849	+0.35(+0.86%)
Aug 28, 2024	40.66	40.72	40.40	40.47	2,518	-0.48(-1.16%)
Aug 27, 2024	40.94	40.94	40.94	40.94	316	-0.01(-0.02%)
Aug 26, 2024	41.07	41.07	40.79	40.95	1,179	+0.22(+0.54%)
Aug 23, 2024	40.62	40.74	40.62	40.74	1,005	+0.69(+1.71%)
Aug 22, 2024	40.05	40.05	40.05	40.05	68	+0.17(+0.42%)
Aug 21, 2024	39.79	39.88	39.79	39.88	393	+0.49(+1.24%)
Aug 20, 2024	39.74	39.84	39.39	39.39	6,265	-0.60(-1.49%)
Aug 19, 2024	39.97	39.99	39.77	39.99	956	+0.56(+1.41%)
Aug 16, 2024	39.43	39.43	39.16	39.43	975	+0.05(+0.13%)
Aug 15, 2024	39.27	39.38	39.27	39.38	1,382	+0.60(+1.56%)
Aug 14, 2024	38.78	38.78	38.78	38.78	31	+0.15(+0.40%)
Aug 13, 2024	38.30	38.63	38.30	38.63	683	+0.60(+1.56%)
Aug 12, 2024	38.13	38.22	37.94	38.03	3,035	-0.10(-0.26%)
Aug 09, 2024	37.88	38.13	37.74	38.13	3,744	+0.43(+1.13%)
Aug 08, 2024	37.40	37.71	37.30	37.71	1,484	+0.73(+1.96%)
Aug 07, 2024	37.55	37.69	36.98	36.98	49,468	-0.08(-0.22%)
Aug 06, 2024	36.79	37.15	36.54	37.06	44,311	-0.05(-0.13%)
Aug 05, 2024	37.04	37.22	36.90	37.11	742	-0.91(-2.40%)
Aug 02, 2024	38.16	38.38	37.87	38.02	46,275	-0.82(-2.12%)

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.