MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FKU — First Trust United Kingdom AlphaDEX Fund
NasdaqFirst Trust United Kingdom AlphaDEX Fund
$53.57
+0.22(+0.42%)
- O
- 53.72
- H
- 53.83
- L
- 53.57
- V
- 1.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.57
Period Return+28.16%
Period High$57.88
Period Low$41.50
Avg Daily Volume10.9K
Total Trading Days365
FKU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.72 | $53.83 | $53.57 | $53.57 | +$0.22 | +0.42% | 1,380 | $53.70 | $53.57 $53.83 |
| Oct 1, 2026 | $53.86 | $53.86 | $53.26 | $53.35 | $-0.74 | -1.36% | 1,109 | $53.39 | $53.26 $53.86 |
| Sep 30, 2026 | $54.62 | $54.62 | $54.08 | $54.08 | $-0.11 | -0.20% | 1,276 | $54.54 | $54.08 $54.62 |
| Sep 29, 2026 | $54.14 | $54.19 | $54.14 | $54.19 | $-0.40 | -0.73% | 472 | $54.25 | $54.14 $54.19 |
| Sep 28, 2026 | $54.59 | $54.59 | $54.59 | $54.59 | +$0.06 | +0.11% | 107 | $54.70 | $54.59 $54.59 |
| Sep 25, 2026 | $54.42 | $54.53 | $54.38 | $54.53 | +$0.48 | +0.88% | 580 | $54.38 | $54.38 $54.53 |
| Sep 24, 2026 | $54.05 | $54.05 | $54.05 | $54.05 | $-0.42 | -0.77% | 147 | $53.92 | $54.05 $54.05 |
| Sep 23, 2026 | $54.71 | $54.71 | $54.47 | $54.47 | $-1.20 | -2.15% | 162 | $54.66 | $54.47 $54.71 |
| Sep 22, 2026 | $55.72 | $55.72 | $55.26 | $55.66 | +$0.28 | +0.51% | 933 | $55.43 | $55.26 $55.72 |
| Sep 21, 2026 | $55.28 | $55.60 | $55.28 | $55.38 | +$0.72 | +1.31% | 807 | $55.46 | $55.28 $55.60 |
| Sep 18, 2026 | $54.52 | $54.78 | $54.51 | $54.66 | $-0.72 | -1.30% | 932 | $54.55 | $54.51 $54.78 |
| Sep 17, 2026 | $55.70 | $55.70 | $55.38 | $55.38 | +$0.52 | +0.95% | 1,292 | $55.64 | $55.38 $55.70 |
| Sep 16, 2026 | $55.43 | $55.43 | $54.86 | $54.86 | $-0.16 | -0.29% | 198 | $55.35 | $54.86 $55.43 |
| Sep 15, 2026 | $55.08 | $55.12 | $54.69 | $55.02 | $-0.04 | -0.06% | 5,980 | $54.98 | $54.69 $55.12 |
| Sep 14, 2026 | $55.05 | $55.05 | $55.05 | $55.05 | $-0.21 | -0.37% | 249 | $55.19 | $55.05 $55.05 |
| Sep 11, 2026 | $55.67 | $55.67 | $55.26 | $55.26 | +$0.38 | +0.69% | 488 | $55.60 | $55.26 $55.67 |
| Sep 10, 2026 | $54.85 | $55.27 | $54.85 | $54.88 | $-0.60 | -1.08% | 860 | $54.93 | $54.85 $55.27 |
| Sep 9, 2026 | $56.03 | $56.03 | $55.48 | $55.48 | $-0.45 | -0.81% | 1,141 | $55.73 | $55.48 $56.03 |
| Sep 8, 2026 | $56.52 | $56.56 | $55.93 | $55.93 | $-0.61 | -1.08% | 6,255 | $56.31 | $55.93 $56.56 |
| Sep 4, 2026 | $56.73 | $56.73 | $56.54 | $56.54 | +$0.20 | +0.36% | 864 | $56.56 | $56.54 $56.73 |
| Sep 3, 2026 | $56.40 | $56.40 | $55.89 | $56.34 | +$0.60 | +1.08% | 550 | $56.11 | $55.89 $56.40 |
| Sep 2, 2026 | $56.08 | $56.11 | $55.73 | $55.74 | $-0.27 | -0.48% | 865 | $56.01 | $55.73 $56.11 |
| Sep 1, 2026 | $56.41 | $56.41 | $56.01 | $56.01 | $-0.70 | -1.23% | 215 | $56.35 | $56.01 $56.41 |
| Aug 31, 2026 | $56.71 | $56.71 | $56.71 | $56.71 | $-0.26 | -0.46% | 162 | $57.05 | $56.71 $56.71 |
| Aug 28, 2026 | $57.26 | $57.26 | $56.97 | $56.97 | $-0.20 | -0.35% | 505 | $57.22 | $56.97 $57.26 |
| Aug 27, 2026 | $57.20 | $57.20 | $57.17 | $57.17 | $-0.13 | -0.23% | 260 | $57.19 | $57.17 $57.20 |
| Aug 26, 2026 | $57.88 | $57.88 | $57.17 | $57.30 | $-0.32 | -0.55% | 4,258 | $57.25 | $57.17 $57.88 |
| Aug 25, 2026 | $57.27 | $57.62 | $57.27 | $57.62 | +$0.37 | +0.64% | 701 | $57.38 | $57.27 $57.62 |
| Aug 24, 2026 | $57.41 | $57.41 | $55.86 | $57.25 | +$0.37 | +0.64% | 3,131 | $56.82 | $55.86 $57.41 |
| Aug 21, 2026 | $57.14 | $57.14 | $56.79 | $56.89 | +$0.50 | +0.88% | 2,115 | $56.97 | $56.79 $57.14 |