First Trust United Kingdom AlphaDEX Fund (FKU)

NASDAQ: FKU · Real-Time Price · USD

52.60

-0.28 (-0.53%)

At close: Jun 26, 2026, 4:00 PM EDT

52.74

+0.14 (0.27%)

After-hours: Jun 26, 2026, 4:15 PM EDT

FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.25	52.74	52.25	52.60	52.60	-0.53%	752
Jun 25, 2026	52.79	52.94	52.79	52.88	52.88	1.34%	2,399
Jun 24, 2026	53.23	53.28	53.03	53.28	52.18	0.09%	5,992
Jun 23, 2026	53.20	53.49	53.12	53.23	52.13	-0.84%	4,028
Jun 22, 2026	53.33	53.96	53.33	53.67	52.57	-0.09%	2,672
Jun 18, 2026	53.82	53.82	53.58	53.72	52.62	-0.51%	455
Jun 17, 2026	55.01	55.01	54.00	54.00	52.89	-1.41%	2,712
Jun 16, 2026	54.97	54.99	54.75	54.77	53.65	0.59%	1,411
Jun 15, 2026	54.81	55.19	54.45	54.45	53.33	0.17%	2,653
Jun 12, 2026	54.39	54.39	54.25	54.36	53.24	0.78%	964
Jun 11, 2026	53.18	53.94	52.73	53.94	52.83	2.86%	1,898
Jun 10, 2026	53.22	53.22	52.43	52.44	51.36	-0.72%	2,700
Jun 9, 2026	53.35	53.35	52.23	52.82	51.74	0.04%	1,137
Jun 8, 2026	52.84	52.84	52.62	52.80	51.71	0.22%	1,418
Jun 5, 2026	53.93	53.93	52.69	52.69	51.60	-2.52%	3,859
Jun 4, 2026	54.18	54.18	53.76	54.05	52.93	1.18%	648
Jun 3, 2026	53.69	53.69	53.42	53.42	52.32	-1.06%	358
Jun 2, 2026	53.87	53.99	53.63	53.99	52.88	0.74%	6,636
Jun 1, 2026	53.22	53.59	53.22	53.59	52.49	-0.40%	755
May 29, 2026	54.16	54.34	53.49	53.81	52.70	-0.21%	11,744
May 28, 2026	53.52	54.12	53.52	53.92	52.81	-0.39%	1,204
May 27, 2026	54.23	54.42	54.04	54.13	53.02	-0.10%	857
May 26, 2026	54.33	54.35	54.19	54.19	53.07	1.23%	695
May 22, 2026	53.54	53.85	53.43	53.53	52.42	-0.39%	2,270
May 21, 2026	53.08	53.74	53.08	53.74	52.63	0.67%	2,498
May 20, 2026	52.59	53.38	52.39	53.38	52.28	2.35%	2,673
May 19, 2026	52.35	52.48	52.01	52.15	51.08	-0.81%	39,306
May 18, 2026	52.36	52.70	52.36	52.58	51.49	1.64%	4,118
May 15, 2026	51.71	51.88	51.50	51.73	50.66	-2.35%	11,438
May 14, 2026	53.37	53.47	52.84	52.97	51.88	-0.70%	2,575
May 13, 2026	52.82	53.35	52.82	53.35	52.25	0.61%	3,757
May 12, 2026	53.16	53.16	52.71	53.02	51.93	-1.00%	46,130
May 11, 2026	54.05	54.14	53.48	53.55	52.45	-1.15%	24,550
May 8, 2026	54.02	54.18	54.01	54.18	53.06	1.59%	3,754
May 7, 2026	54.51	54.51	53.33	53.33	52.23	-1.58%	11,830
May 6, 2026	53.94	54.20	53.94	54.19	53.07	3.04%	18,642
May 5, 2026	52.57	52.65	52.45	52.59	51.51	1.20%	1,128
May 4, 2026	52.24	52.24	51.86	51.97	50.90	-1.98%	1,838
May 1, 2026	52.96	53.21	52.92	53.02	51.93	0.11%	17,148
Apr 30, 2026	52.74	52.98	52.65	52.96	51.87	2.30%	44,521
Apr 29, 2026	51.94	51.94	51.46	51.77	50.71	-1.53%	17,756
Apr 28, 2026	52.62	52.68	52.26	52.58	51.50	-0.77%	24,299
Apr 27, 2026	53.00	53.06	52.89	52.99	51.90	-0.71%	16,255
Apr 24, 2026	53.23	53.44	53.14	53.36	52.27	0.40%	21,401
Apr 23, 2026	53.60	53.65	52.98	53.15	52.06	-1.13%	10,338
Apr 22, 2026	54.11	54.15	53.67	53.76	52.65	0.88%	13,734
Apr 21, 2026	54.21	54.21	53.29	53.29	52.19	-2.31%	8,501
Apr 20, 2026	54.74	54.74	54.52	54.55	53.43	-0.95%	1,528
Apr 17, 2026	55.15	55.20	55.07	55.07	53.94	1.85%	553
Apr 16, 2026	54.42	54.49	53.79	54.07	52.96	-0.34%	14,837
Apr 15, 2026	54.18	54.26	54.09	54.26	53.14	-0.44%	834
Apr 14, 2026	54.22	54.49	54.19	54.49	53.37	1.38%	15,322
Apr 13, 2026	53.19	54.03	53.19	53.75	52.64	0.59%	50,411
Apr 10, 2026	53.69	53.75	53.32	53.44	52.34	0.40%	29,928
Apr 9, 2026	53.47	53.70	53.06	53.22	52.12	-0.56%	28,093
Apr 8, 2026	54.01	54.01	53.27	53.52	52.42	4.59%	2,910
Apr 7, 2026	50.94	51.17	50.43	51.17	50.12	0.08%	1,507
Apr 6, 2026	51.10	51.40	50.95	51.13	50.08	0.32%	1,199,563
Apr 2, 2026	50.38	50.97	50.37	50.97	49.92	-0.59%	7,310
Apr 1, 2026	50.88	51.36	50.40	51.27	50.21	1.80%	312,629
Mar 31, 2026	49.82	50.36	49.36	50.36	49.32	3.56%	6,436
Mar 30, 2026	48.99	49.07	48.63	48.63	47.63	-0.21%	1,459
Mar 27, 2026	49.00	49.26	48.44	48.73	47.73	-0.55%	24,664
Mar 26, 2026	49.61	50.35	49.00	49.00	47.99	-2.65%	50,557
Mar 25, 2026	50.51	50.64	50.31	50.49	49.30	1.65%	13,850
Mar 24, 2026	49.28	50.12	49.28	49.67	48.50	-0.09%	19,436
Mar 23, 2026	50.13	50.13	49.39	49.72	48.55	2.20%	2,140
Mar 20, 2026	49.98	49.98	47.99	48.65	47.50	-3.09%	21,294
Mar 19, 2026	49.56	50.20	49.56	50.20	49.01	-0.67%	3,132
Mar 18, 2026	51.09	51.25	50.54	50.54	49.34	-1.68%	2,050
Mar 17, 2026	52.04	52.04	51.40	51.40	50.19	0.45%	1,387
Mar 16, 2026	50.86	51.17	50.86	51.17	49.96	1.03%	1,164
Mar 13, 2026	51.09	51.10	50.50	50.65	49.45	-1.65%	1,175
Mar 12, 2026	51.67	51.74	51.40	51.50	50.28	-1.64%	1,996
Mar 11, 2026	52.40	52.55	52.30	52.36	51.12	0.33%	14,269
Mar 10, 2026	52.89	53.04	52.19	52.19	50.95	0.09%	1,124
Mar 9, 2026	50.88	52.14	50.88	52.14	50.90	-0.07%	78,935
Mar 6, 2026	52.21	52.21	51.91	52.17	50.94	-0.46%	22,195
Mar 5, 2026	53.28	53.28	52.41	52.41	51.17	-2.61%	2,501
Mar 4, 2026	53.20	53.81	53.20	53.81	52.54	1.01%	1,136
Mar 3, 2026	52.83	53.28	52.21	53.28	52.02	-3.19%	11,213
Mar 2, 2026	54.84	55.07	54.57	55.03	53.73	-1.56%	3,903
Feb 27, 2026	56.02	56.15	55.89	55.90	54.58	-0.76%	5,882
Feb 26, 2026	56.14	56.33	55.83	56.33	55.00	-0.71%	8,061
Feb 25, 2026	56.33	56.74	56.16	56.73	55.39	2.16%	34,846
Feb 24, 2026	55.28	55.53	55.09	55.53	54.22	0.22%	4,414
Feb 23, 2026	55.68	55.68	55.30	55.41	54.10	-0.34%	4,001
Feb 20, 2026	55.23	55.87	55.21	55.60	54.29	1.07%	17,625
Feb 19, 2026	54.77	55.01	54.67	55.01	53.71	-0.63%	71,094
Feb 18, 2026	55.24	55.79	55.24	55.36	54.05	0.67%	13,213
Feb 17, 2026	54.40	55.12	54.40	54.99	53.69	0.79%	10,320
Feb 13, 2026	54.90	55.33	54.56	54.56	53.27	-0.62%	356,939
Feb 12, 2026	55.43	55.65	54.83	54.90	53.60	-1.01%	7,969
Feb 11, 2026	55.49	55.63	55.26	55.46	54.15	1.09%	5,890
Feb 10, 2026	54.93	55.11	54.73	54.86	53.57	-0.47%	9,424
Feb 9, 2026	54.29	55.12	54.29	55.12	53.82	0.51%	30,563
Feb 6, 2026	54.23	54.96	53.94	54.84	53.54	2.73%	33,812
Feb 5, 2026	53.66	54.00	53.02	53.38	52.12	-2.96%	22,144
Feb 4, 2026	55.78	55.78	54.58	55.01	53.71	1.10%	55,886
Feb 3, 2026	54.39	54.92	54.25	54.41	53.13	-0.29%	7,456