UK Alphadex Fund FT (NQ: FKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.23	30.23	30.23	30.23	383	-0.08(-0.26%)
Feb 27, 2019	30.31	30.31	30.31	30.31	253	+0.13(+0.45%)
Feb 26, 2019	30.17	30.17	30.17	30.17	740	+0.07(+0.22%)
Feb 25, 2019	29.94	30.10	29.94	30.10	770	+0.11(+0.35%)
Feb 22, 2019	30.03	30.03	29.93	30.00	5,506	+0.10(+0.33%)
Feb 21, 2019	29.93	29.94	29.90	29.90	1,090	+0.03(+0.09%)
Feb 20, 2019	29.87	29.87	29.87	29.87	367	+0.14(+0.48%)
Feb 19, 2019	29.49	29.75	29.48	29.73	4,574	+0.53(+1.82%)
Feb 15, 2019	29.20	29.20	29.20	29.20	2,447	+0.20(+0.70%)
Feb 14, 2019	28.99	28.99	28.99	28.99	133	-0.20(-0.70%)
Feb 13, 2019	29.24	29.24	29.20	29.20	429	+0.26(+0.90%)
Feb 12, 2019	29.03	29.12	28.88	28.94	11,307	+0.08(+0.28%)
Feb 11, 2019	29.11	29.11	28.85	28.85	1,470	-0.16(-0.54%)
Feb 08, 2019	28.95	29.01	28.94	29.01	978	-0.41(-1.39%)
Feb 07, 2019		29.42	29.42	29.42	40	+0.00(+0.00%)
Feb 06, 2019	29.42	29.42	29.42	29.42	124	-0.02(-0.06%)
Feb 05, 2019	29.34	29.49	29.34	29.44	3,399	+0.20(+0.69%)
Feb 04, 2019	29.20	29.23	29.20	29.23	611	+0.09(+0.29%)
Feb 01, 2019		29.15	29.15	29.15	184	+0.00(+0.00%)
Jan 31, 2019	29.14	29.22	29.14	29.15	1,311	+0.11(+0.37%)
Jan 30, 2019	29.04	29.17	29.04	29.04	7,789	+0.05(+0.17%)
Jan 29, 2019	28.99	28.99	28.99	28.99	613	+0.44(+1.53%)
Jan 28, 2019	28.63	28.66	28.54	28.56	3,709	-0.26(-0.91%)
Jan 25, 2019	28.72	28.82	28.58	28.82	1,346	+0.38(+1.34%)
Jan 24, 2019	28.34	28.44	28.34	28.44	758	+0.06(+0.22%)
Jan 23, 2019	28.40	28.49	28.37	28.37	5,017	-0.05(-0.17%)
Jan 22, 2019		28.42	28.42	28.42	108	+0.00(+0.00%)
Jan 18, 2019	28.41	28.42	28.41	28.42	1,223	+0.43(+1.55%)
Jan 17, 2019	27.99	27.99	27.99	27.99	244	+0.17(+0.60%)
Jan 16, 2019	27.82	27.92	27.65	27.82	12,987	-0.05(-0.18%)
Jan 15, 2019	27.69	27.91	27.60	27.87	20,242	+0.18(+0.64%)
Jan 14, 2019	27.75	27.81	27.70	27.70	2,103	-0.18(-0.64%)
Jan 11, 2019	27.77	27.91	27.77	27.87	4,160	+0.00(+0.00%)
Jan 10, 2019	27.53	27.87	27.53	27.87	2,235	+0.30(+1.10%)
Jan 09, 2019	27.57	27.57	27.57	27.57	244	+0.71(+2.65%)
Jan 08, 2019		26.86	26.86	26.86	25	-0.00(-0.01%)
Jan 07, 2019	26.81	26.86	26.56	26.86	26,312	+0.36(+1.37%)
Jan 04, 2019	26.42	26.50	26.28	26.50	978	+0.86(+3.35%)
Jan 03, 2019	25.76	25.81	25.64	25.64	1,087	-0.34(-1.32%)
Jan 02, 2019	25.99	25.99	25.99	25.99	595	-0.17(-0.66%)
Dec 31, 2018	26.11	26.16	26.11	26.16	611	+0.12(+0.46%)
Dec 28, 2018	26.12	26.12	26.04	26.04	856	+0.47(+1.83%)
Dec 27, 2018	25.24	25.57	25.17	25.57	4,707	-0.16(-0.60%)
Dec 26, 2018	25.33	25.72	25.33	25.72	7,087	+0.22(+0.86%)
Dec 24, 2018	25.73	25.86	25.50	25.50	3,548	-0.24(-0.92%)
Dec 21, 2018	25.72	25.82	25.72	25.74	734	-0.06(-0.22%)
Dec 20, 2018	25.99	26.10	25.79	25.80	3,966	-0.08(-0.31%)
Dec 19, 2018	26.10	26.15	25.88	25.88	2,103	-0.10(-0.37%)
Dec 18, 2018	25.99	25.99	25.69	25.98	40,414	+0.27(+1.06%)
Dec 17, 2018	25.95	26.03	25.70	25.70	14,046	-0.40(-1.55%)
Dec 14, 2018	26.16	26.30	26.11	26.11	4,689	-0.51(-1.92%)
Dec 13, 2018	26.62	26.62	26.62	26.62	1,456	-0.08(-0.30%)
Dec 12, 2018	26.70	26.70	26.70	26.70	149	+0.58(+2.23%)
Dec 11, 2018	25.98	26.11	25.98	26.11	617	+0.22(+0.84%)
Dec 10, 2018	26.16	26.37	25.60	25.90	29,713	-0.63(-2.38%)
Dec 07, 2018	26.53	26.53	26.53	26.53	246	+0.11(+0.41%)
Dec 06, 2018	26.62	26.62	26.35	26.42	28,290	-0.66(-2.44%)
Dec 04, 2018	27.48	27.48	27.06	27.08	3,332	-0.56(-2.02%)
Dec 03, 2018	27.69	27.69	27.55	27.64	4,022	+0.25(+0.92%)
Nov 30, 2018	27.52	27.52	27.39	27.39	12,712	-0.61(-2.17%)
Nov 29, 2018	27.92	27.99	27.88	27.99	9,850	-0.21(-0.74%)
Nov 28, 2018	27.83	28.34	27.83	28.20	5,100	+0.34(+1.21%)
Nov 27, 2018	27.75	27.86	27.75	27.86	323	-0.27(-0.95%)
Nov 26, 2018	28.13	28.13	28.13	28.13	230	+0.35(+1.25%)
Nov 23, 2018	27.78	27.78	27.78	27.78	123	-0.08(-0.29%)
Nov 21, 2018		27.86	27.86	27.86	0	+0.48(+1.75%)
Nov 20, 2018	27.52	27.52	27.29	27.39	1,756	-0.51(-1.81%)
Nov 19, 2018	27.76	27.89	27.76	27.89	1,198	-0.09(-0.34%)
Nov 16, 2018	28.16	28.16	27.93	27.99	16,538	-0.13(-0.46%)
Nov 15, 2018	27.95	28.21	27.95	28.12	19,601	-0.59(-2.06%)
Nov 14, 2018	29.03	29.03	28.71	28.71	1,036	+0.06(+0.23%)
Nov 13, 2018	28.77	28.96	28.63	28.64	15,264	+0.11(+0.37%)
Nov 12, 2018	28.88	28.88	28.52	28.54	27,099	-0.71(-2.44%)
Nov 09, 2018	29.35	29.36	29.24	29.25	2,715	-0.34(-1.14%)
Nov 08, 2018	29.75	29.75	29.59	29.59	654	+0.01(+0.05%)
Nov 07, 2018	29.61	29.61	29.57	29.57	6,296	+0.33(+1.14%)
Nov 06, 2018	29.19	29.34	29.19	29.24	38,814	-0.06(-0.22%)
Nov 05, 2018	29.30	29.40	29.30	29.31	3,760	+0.08(+0.28%)
Nov 02, 2018		29.23	29.23	29.23	2	+0.00(+0.00%)
Nov 01, 2018	29.12	29.23	28.69	29.23	48,703	+0.77(+2.71%)
Oct 31, 2018	28.33	28.46	28.18	28.46	8,129	+0.58(+2.08%)
Oct 30, 2018	27.88	27.88	27.88	27.88	703	-0.22(-0.77%)
Oct 29, 2018	27.98	28.09	27.98	28.09	434	+0.26(+0.95%)
Oct 26, 2018	27.80	27.83	27.77	27.83	617	-0.15(-0.54%)
Oct 25, 2018	27.91	27.98	27.90	27.98	967	+0.20(+0.73%)
Oct 24, 2018	28.23	28.23	27.75	27.78	20,936	-0.32(-1.12%)
Oct 23, 2018	27.96	28.13	27.93	28.09	9,539	-0.30(-1.06%)
Oct 22, 2018	28.30	28.39	28.30	28.39	8,861	-0.17(-0.60%)
Oct 19, 2018	28.50	28.67	28.50	28.56	5,307	-0.13(-0.45%)
Oct 18, 2018	28.97	29.10	28.68	28.69	25,229	-0.30(-1.04%)
Oct 17, 2018	28.98	29.13	28.98	28.99	799	-0.27(-0.94%)
Oct 16, 2018	29.28	29.28	29.16	29.27	6,094	+0.44(+1.52%)
Oct 15, 2018	28.87	28.87	28.73	28.83	4,919	+0.02(+0.06%)
Oct 12, 2018	29.19	29.19	28.81	28.81	7,158	-0.08(-0.28%)
Oct 11, 2018	29.12	29.12	28.79	28.89	7,090	-0.42(-1.44%)
Oct 10, 2018	29.48	29.48	29.31	29.31	5,800	-0.36(-1.23%)
Oct 09, 2018	29.44	29.70	29.35	29.68	18,834	+0.05(+0.17%)
Oct 08, 2018	29.77	29.77	29.63	29.63	1,358	-0.54(-1.80%)
Oct 05, 2018	30.17	30.17	30.17	30.17	1,727	-0.12(-0.40%)
Oct 04, 2018	30.36	30.38	30.30	30.30	19,912	-0.49(-1.58%)
Oct 03, 2018	30.89	30.89	30.76	30.78	4,809	+0.00(+0.00%)
Oct 02, 2018	30.73	30.94	30.73	30.78	17,799	-0.37(-1.20%)
Oct 01, 2018	31.21	31.33	31.15	31.15	14,395	-0.06(-0.18%)
Sep 28, 2018	31.14	31.33	31.14	31.21	16,414	-0.23(-0.72%)
Sep 27, 2018	31.44	31.44	31.44	31.44	161	+0.11(+0.34%)
Sep 26, 2018	31.26	31.36	31.20	31.33	16,929	+0.17(+0.55%)
Sep 24, 2018		31.16	31.16	31.16	0	+0.05(+0.17%)
Sep 21, 2018	31.25	31.25	31.11	31.11	1,110	-0.32(-1.03%)
Sep 20, 2018	31.43	31.43	31.43	31.43	317	+0.33(+1.07%)
Sep 19, 2018	31.11	31.11	31.10	31.10	4,319	+0.00(+0.00%)
Sep 18, 2018	31.12	31.12	31.10	31.10	1,879	+0.15(+0.47%)
Sep 17, 2018	30.95	30.95	30.95	30.95	654	+0.27(+0.90%)
Sep 13, 2018		30.68	30.68	30.68	0	+0.07(+0.21%)
Sep 12, 2018	30.60	30.67	30.60	30.61	1,127	+0.16(+0.53%)
Sep 11, 2018	30.32	30.45	30.32	30.45	753	+0.12(+0.40%)
Sep 10, 2018	30.45	30.45	30.31	30.33	11,022	+0.30(+0.99%)
Sep 07, 2018	30.03	30.03	30.03	30.03	995	-0.26(-0.86%)
Sep 06, 2018	30.43	30.43	30.29	30.29	424	-0.10(-0.34%)
Sep 05, 2018	30.30	30.39	30.30	30.39	1,344	-0.05(-0.16%)
Sep 04, 2018	30.46	30.58	30.37	30.44	4,001	-0.49(-1.58%)
Aug 31, 2018		30.93	30.93	30.93	0	-0.31(-1.01%)
Aug 30, 2018	31.20	31.27	31.19	31.25	3,613	-0.23(-0.74%)
Aug 29, 2018	31.14	31.48	31.14	31.48	7,130	+0.27(+0.87%)
Aug 28, 2018	31.43	31.43	31.21	31.21	670	+0.03(+0.11%)
Aug 27, 2018	31.23	31.23	31.17	31.17	1,814	+0.31(+0.99%)
Aug 23, 2018		30.87	30.87	30.87	0	-0.11(-0.37%)
Aug 22, 2018	31.02	31.02	30.98	30.98	634	+0.06(+0.21%)
Aug 21, 2018	31.00	31.00	30.86	30.92	2,862	+0.28(+0.92%)
Aug 20, 2018	30.68	30.68	30.58	30.64	1,047	+0.31(+1.01%)
Aug 17, 2018		30.33	30.33	30.33	90	+0.00(+0.00%)
Aug 16, 2018	30.38	30.46	30.32	30.33	12,535	+0.20(+0.67%)
Aug 15, 2018	30.12	30.19	29.86	30.13	3,959	-0.63(-2.06%)
Aug 14, 2018	30.72	30.76	30.70	30.76	2,226	+0.02(+0.07%)
Aug 13, 2018	30.77	30.77	30.74	30.74	11,349	-0.66(-2.11%)
Aug 10, 2018		31.40	31.40	31.40	235	+0.00(+0.00%)
Aug 09, 2018	31.44	31.44	31.40	31.40	578	-0.03(-0.09%)
Aug 08, 2018	31.43	31.43	31.43	31.43	561	-0.02(-0.08%)
Aug 07, 2018	31.50	31.53	31.46	31.46	595	+0.07(+0.22%)
Aug 06, 2018		31.39	31.39	31.39	3	+0.00(+0.00%)
Aug 03, 2018	31.38	31.43	31.30	31.39	10,200	+0.05(+0.17%)
Aug 02, 2018	31.29	31.37	31.13	31.34	3,111	-0.40(-1.27%)
Aug 01, 2018	31.85	31.85	31.74	31.74	501	-0.25(-0.79%)
Jul 31, 2018	32.13	32.14	31.99	31.99	6,969	-0.01(-0.04%)
Jul 30, 2018	32.04	32.04	31.99	32.00	935	+0.03(+0.10%)
Jul 27, 2018	31.97	31.97	31.96	31.97	2,487	-0.02(-0.05%)
Jul 26, 2018	31.99	31.99	31.99	31.99	375	-0.17(-0.52%)
Jul 25, 2018	32.03	32.16	31.92	32.16	1,224	+0.02(+0.05%)
Jul 24, 2018	32.14	32.14	32.14	32.14	161	+0.26(+0.80%)
Jul 20, 2018		31.88	31.88	31.88	106	+0.03(+0.10%)
Jul 19, 2018	31.78	31.94	31.78	31.85	5,130	-0.21(-0.65%)
Jul 18, 2018	32.03	32.06	32.03	32.06	1,459	-0.09(-0.29%)
Jul 17, 2018	32.15	32.15	32.15	32.15	422	-0.03(-0.08%)
Jul 16, 2018	32.21	32.23	32.18	32.18	1,118	-0.14(-0.43%)
Jul 13, 2018	32.28	32.28	32.28	32.32	2,144	+0.04(+0.13%)
Jul 12, 2018	32.16	32.28	32.16	32.28	1,033	+0.13(+0.40%)
Jul 11, 2018	32.24	32.37	32.15	32.15	5,286	-0.55(-1.70%)
Jul 10, 2018	32.76	32.76	32.61	32.70	8,104	+0.29(+0.89%)
Jul 09, 2018	32.70	32.70	32.41	32.41	1,313	+0.20(+0.63%)
Jul 06, 2018	32.23	32.23	32.15	32.21	3,102	+0.06(+0.20%)
Jul 05, 2018	32.34	32.34	32.13	32.15	8,264	+0.15(+0.48%)
Jul 03, 2018		31.99	31.99	31.99	0	+0.09(+0.30%)
Jul 02, 2018	32.05	32.05	31.79	31.90	4,698	-0.63(-1.95%)
Jun 29, 2018	32.42	32.54	32.42	32.53	18,567	+0.35(+1.07%)
Jun 28, 2018	31.82	32.19	31.82	32.19	15,144	-0.26(-0.79%)
Jun 27, 2018	32.45	32.45	32.44	32.44	1,047	+0.00(+0.00%)
Jun 26, 2018	32.47	32.48	32.42	32.44	3,050	-0.14(-0.42%)
Jun 25, 2018	32.69	32.77	32.58	32.58	23,084	-0.49(-1.48%)
Jun 22, 2018	33.16	33.18	32.98	33.07	2,471	+0.39(+1.21%)
Jun 21, 2018	32.71	32.73	32.65	32.68	2,220	-0.16(-0.49%)
Jun 20, 2018	32.87	32.90	32.80	32.84	2,766	-0.02(-0.07%)
Jun 19, 2018	32.66	32.86	32.66	32.86	16,181	-0.34(-1.03%)
Jun 18, 2018	33.09	33.20	33.09	33.20	1,939	-0.35(-1.04%)
Jun 15, 2018		34.25	33.53	33.55	3,224	-0.70(-2.04%)
Jun 14, 2018	34.35	34.35	34.25	34.25	2,634	-0.00(-0.01%)
Jun 13, 2018	34.29	34.38	34.21	34.25	4,178	+0.07(+0.20%)
Jun 12, 2018	34.20	34.20	34.19	34.19	505	-0.24(-0.69%)
Jun 11, 2018	34.27	34.42	34.27	34.42	4,448	+0.38(+1.13%)
Jun 08, 2018	33.98	34.04	33.97	34.04	675	-0.04(-0.12%)
Jun 07, 2018	34.29	34.29	34.08	34.08	7,284	-0.03(-0.09%)
Jun 06, 2018	33.97	34.26	33.97	34.11	5,561	+0.41(+1.22%)
Jun 05, 2018	33.68	33.75	33.68	33.70	886	+0.06(+0.17%)
Jun 04, 2018	33.73	33.76	33.55	33.65	3,724	+0.16(+0.47%)
Jun 01, 2018	33.53	33.53	33.49	33.49	2,012	+0.29(+0.86%)
May 31, 2018	33.34	33.34	33.19	33.20	2,707	+0.05(+0.14%)
May 30, 2018	32.98	33.15	32.98	33.15	4,622	+0.42(+1.28%)
May 29, 2018	32.96	33.00	32.69	32.73	3,482	-0.66(-1.97%)
May 25, 2018		33.39	33.39	33.39	0	-0.23(-0.68%)
May 24, 2018	33.66	33.69	33.62	33.62	713	+0.10(+0.30%)
May 23, 2018	33.57	33.60	33.39	33.52	2,484	-0.65(-1.91%)
May 22, 2018	34.26	34.26	34.15	34.17	1,474	+0.27(+0.80%)
May 21, 2018	33.96	33.96	33.90	33.90	1,912	+0.27(+0.80%)
May 18, 2018	33.50	33.64	33.50	33.63	1,067	-0.10(-0.28%)
May 17, 2018	33.64	33.73	33.57	33.73	14,136	+0.53(+1.59%)
May 16, 2018	33.13	33.27	33.13	33.20	3,458	+0.11(+0.32%)
May 15, 2018	33.08	33.19	33.07	33.09	2,175	-0.28(-0.83%)
May 14, 2018	33.38	33.43	33.32	33.37	5,011	-0.01(-0.04%)
May 11, 2018	33.44	33.46	33.32	33.38	3,442	+0.14(+0.42%)
May 10, 2018	33.19	33.24	33.14	33.24	111,213	+0.13(+0.38%)
May 09, 2018	32.99	33.14	32.99	33.11	1,516	+0.40(+1.24%)
May 08, 2018	32.42	32.71	32.42	32.71	3,241	+0.17(+0.54%)
May 07, 2018	32.64	32.70	32.54	32.54	22,348	+0.05(+0.15%)
May 04, 2018	32.44	32.49	32.42	32.49	3,591	+0.06(+0.17%)
May 03, 2018	32.46	32.46	32.43	32.43	1,010	-0.02(-0.05%)
May 02, 2018	32.67	32.70	32.45	32.45	4,736	-0.02(-0.05%)
May 01, 2018	32.54	32.54	32.46	32.46	559	-0.13(-0.39%)
Apr 30, 2018	32.64	32.64	32.59	32.59	415	-0.03(-0.10%)
Apr 27, 2018	32.57	32.62	32.57	32.62	862	-0.06(-0.19%)
Apr 26, 2018	32.69	32.69	32.61	32.69	1,317	+0.31(+0.96%)
Apr 25, 2018	32.32	32.38	32.31	32.38	1,197	-0.30(-0.92%)
Apr 24, 2018	32.73	32.73	32.65	32.68	2,670	-0.08(-0.25%)
Apr 23, 2018	32.72	32.76	32.72	32.76	1,134	-0.05(-0.16%)
Apr 20, 2018	32.81	32.81	32.81	32.81	215	-0.13(-0.41%)
Apr 19, 2018	33.12	33.16	32.95	32.95	4,319	+0.06(+0.19%)
Apr 18, 2018	32.88	32.88	32.88	32.88	378	+0.08(+0.24%)
Apr 17, 2018	32.76	32.81	32.76	32.81	2,016	+0.22(+0.68%)
Apr 16, 2018	32.63	32.63	32.57	32.59	1,111	+0.05(+0.14%)
Apr 13, 2018	32.63	32.65	32.54	32.54	1,187	+0.06(+0.18%)
Apr 12, 2018	32.43	32.48	32.43	32.48	2,283	+0.15(+0.47%)
Apr 11, 2018	32.20	32.34	32.20	32.33	10,189	+0.06(+0.17%)
Apr 10, 2018	32.11	32.27	32.11	32.27	10,359	+0.60(+1.90%)
Apr 09, 2018	31.69	31.88	31.64	31.67	1,110	-0.06(-0.20%)
Apr 06, 2018	31.82	31.91	31.73	31.73	4,175	+0.01(+0.03%)
Apr 05, 2018	31.68	31.77	31.68	31.73	2,183	+0.32(+1.01%)
Apr 04, 2018	31.02	31.41	31.02	31.41	5,447	+0.10(+0.32%)
Apr 03, 2018	31.32	31.35	31.31	31.31	2,048	+0.20(+0.64%)
Apr 02, 2018	31.50	31.50	31.10	31.11	6,283	-0.33(-1.06%)
Mar 29, 2018		31.44	31.44	31.44	0	+0.07(+0.23%)
Mar 28, 2018	31.39	31.46	31.27	31.37	3,845	-0.07(-0.23%)
Mar 27, 2018	31.65	31.65	31.40	31.44	8,403	-0.24(-0.76%)
Mar 26, 2018	31.62	31.69	31.58	31.68	2,880	+0.27(+0.86%)
Mar 23, 2018	31.46	31.46	31.41	31.41	705	-0.02(-0.07%)
Mar 22, 2018	31.63	31.63	31.37	31.43	2,309	-0.44(-1.37%)
Mar 20, 2018		31.87	31.87	31.87	132	-0.04(-0.13%)
Mar 19, 2018	31.91	31.91	31.91	31.91	187	+0.07(+0.22%)
Mar 16, 2018	31.91	31.96	31.84	31.84	904	-0.22(-0.68%)
Mar 15, 2018	32.20	32.20	32.06	32.06	808	+0.07(+0.21%)
Mar 14, 2018	32.21	32.21	31.99	31.99	988	-0.04(-0.13%)
Mar 13, 2018	32.18	32.18	32.03	32.03	593	-0.06(-0.20%)
Mar 12, 2018	32.15	32.15	32.08	32.10	2,145	+0.07(+0.22%)
Mar 09, 2018	31.91	32.07	31.91	32.03	3,910	+0.36(+1.14%)
Mar 08, 2018	31.79	31.79	31.67	31.67	673	-0.05(-0.15%)
Mar 07, 2018	31.61	31.71	31.61	31.71	6,095	+0.13(+0.40%)
Mar 06, 2018	31.71	31.71	31.53	31.59	6,081	+0.19(+0.60%)
Mar 05, 2018	31.13	31.42	31.13	31.40	3,104	+0.34(+1.11%)
Mar 02, 2018	31.00	31.08	30.98	31.06	3,806	-0.02(-0.05%)