Dark

FKU
FT UNITED KINGDOM ALPHADEX UCITS ETF
stock LSE

Inactive

Jul 31, 2024

3123.25GBX+0.954%(+29.50)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	3,134.5000	3,134.5000	3,134.5000	3,123.2500	+0.954%	101	0.000%
2024-07-29	3,122.0000	3,122.0000	3,122.0000	3,093.7500	+1.484%	1	+0.954%
2024-07-25	3,056.0000	3,056.0000	3,056.0000	3,048.5000	-0.926%	1	+2.452%
2024-07-23	3,060.5000	3,077.5000	3,060.5000	3,077.0000	+0.163%	183	+1.503%
2024-07-22	3,076.5000	3,076.5000	3,076.5000	3,072.0000	-0.446%	504	+1.668%
2024-07-16	3,077.5000	3,077.5000	3,077.0000	3,085.7500	+0.611%	3,260	+1.215%
2024-07-10	3,048.0000	3,067.0000	3,048.0000	3,067.0000	+1.598%	493	+1.834%
2024-07-02	3,031.0000	3,033.0000	3,031.0000	3,018.7500	-0.568%	1,665	+3.462%
2024-06-28	3,030.0000	3,030.0000	3,029.5000	3,036.0000	+1.471%	202	+2.874%
2024-06-14	3,008.0000	3,008.0000	2,992.0000	2,992.0000	-2.158%	2	+4.387%
2024-06-12	3,007.0000	3,007.0000	3,007.0000	3,058.0000	-0.504%	4	+2.134%
2024-06-06	3,072.5000	3,073.5000	3,072.5000	3,073.5000	+0.326%	371	+1.619%
2024-05-30	3,063.5000	3,063.5000	3,063.5000	3,063.5000	-0.293%	78	+1.950%
2024-05-23	3,075.0000	3,075.0000	3,075.0000	3,072.5000	-0.130%	6,004	+1.652%
2024-05-22	3,073.0000	3,073.5000	3,059.5000	3,076.5000	-0.461%	6,829	+1.520%
2024-05-21	3,095.0000	3,095.0000	3,095.0000	3,090.7500	-0.379%	6,079	+1.052%
2024-05-20	3,101.0000	3,102.5000	3,101.0000	3,102.5000	-0.016%	116	+0.669%
2024-05-17	3,096.0000	3,096.0000	3,096.0000	3,103.0000	+0.878%	419	+0.653%
2024-05-14	3,067.0000	3,076.0000	3,067.0000	3,076.0000	+0.836%	2,878	+1.536%
2024-05-10	3,050.5000	3,050.5000	3,050.5000	3,050.5000	+1.161%	100	+2.385%
2024-05-07	3,015.5000	3,015.5000	3,015.5000	3,015.5000	+10,269.670%	157	+3.573%
2024-03-21	29.0000	29.0000	29.0000	29.0800	+2.476%	40	+10,640.199%
2024-03-18	28.3400	28.3400	28.3300	28.3775	+0.496%	802	+10,906.079%
2024-03-08	28.2050	28.2050	28.2000	28.2375	+1.665%	2,543	+10,960.646%
2024-02-28	27.8050	27.8050	27.8050	27.7750	-0.233%	704	+11,144.824%
2024-02-16	27.6950	27.8400	27.6950	27.8400	+2.930%	88	+11,118.570%
2024-02-13	27.1050	27.1100	27.1050	27.0475	-1.520%	2,960	+11,447.278%
2024-02-12	27.3650	27.3650	27.3650	27.4650	-1.374%	300	+11,271.746%
2024-01-31	28.0050	28.0050	28.0050	27.8475	+0.623%	46	+11,115.549%
2024-01-25	27.4850	27.4850	27.4850	27.6750	+0.145%	2	+11,185.456%
2024-01-24	27.5350	27.5900	27.4600	27.6350	+1.880%	1,207	+11,201.791%
2024-01-19	27.0350	27.0350	27.0350	27.1250	-2.040%	97	+11,414.286%
2024-01-11	27.6850	27.6850	27.6850	27.6900	-1.406%	235	+11,179.343%
2024-01-10	28.0450	28.0450	28.0450	28.0850	-0.654%	650	+11,020.705%
2024-01-08	27.8700	27.8700	27.8700	28.2700	+0.142%	1	+10,947.931%
2024-01-02	28.2850	28.2850	28.2850	28.2300	-0.834%	8	+10,963.585%
2023-12-28	28.4400	28.4400	28.4200	28.4675	-0.289%	932	+10,871.283%
2023-12-27	27.8200	28.6350	27.8200	28.5500	+1.919%	775	+10,839.580%
2023-12-15	28.4100	28.4100	28.4100	28.0125	-0.788%	302	+11,049.487%
2023-12-14	28.0800	28.0800	28.0800	28.2350	+2.051%	1,430	+10,961.626%
2023-12-13	27.6400	27.6400	27.6400	27.6675	-0.252%	234	+11,188.515%
2023-12-12	27.6950	27.6950	27.6950	27.7375	-0.072%	756	+11,160.027%
2023-12-08	27.4000	27.6800	27.4000	27.7575	+0.662%	1,348	+11,151.914%
2023-12-07	27.5850	27.5950	27.5800	27.5750	-0.406%	16,050	+11,226.383%
2023-12-06	27.5100	27.5550	27.5100	27.6875	+3.447%	6,001	+11,180.361%
2023-11-29	26.6950	26.6950	26.6950	26.7650	+0.791%	10	+11,569.157%
2023-11-24	26.3150	26.3150	26.3150	26.5550	+0.283%	1,141	+11,661.439%
2023-11-22	26.5650	26.5700	26.5650	26.4800	-0.432%	399	+11,694.751%
2023-11-20	26.6950	26.6950	26.6950	26.5950	+1.305%	380	+11,643.749%
2023-11-16	26.5850	26.5850	26.5850	26.2525	+6.404%	132	+11,796.962%
2023-10-26	24.6500	24.6500	24.6500	24.6725	-4.203%	5,935	+12,558.831%
2023-10-16	25.7000	25.7000	25.7000	25.7550	+1.678%	39	+12,026.772%
2023-10-09	25.3750	25.3750	25.3750	25.3300	-3.284%	45	+12,230.241%
2023-09-29	26.2100	26.2100	26.2100	26.1900	+0.634%	8	+11,825.353%
2023-09-28	25.9550	25.9550	25.9550	26.0250	-1.700%	28	+11,900.961%
2023-09-21	26.5300	26.5300	26.5300	26.4750	-0.731%	1	+11,696.978%
2023-09-20	26.6900	26.7200	26.6900	26.6700	+2.547%	45	+11,610.724%
2023-09-11	25.8300	25.8300	25.8300	26.0075	+0.096%	23	+11,909.036%
2023-09-04	25.4550	25.4550	25.4550	25.9825	-0.163%	46	+11,920.591%
2023-09-01	25.9800	25.9800	25.9800	26.0250	-0.010%	300	+11,900.961%
2023-08-31	26.0600	26.0600	26.0050	26.0275	+3.768%	5,003	+11,899.808%
2023-08-21	25.0350	25.0350	25.0350	25.0825	-4.475%	300	+12,351.909%
2023-08-07	25.9050	25.9050	25.9050	26.2575	-0.840%	26	+11,794.697%
2023-08-01	26.4850	26.4850	26.4850	26.4800	-0.629%	4	+11,694.751%
2023-07-28	26.5650	26.5650	26.5650	26.6475	+1.447%	5,355	+11,620.612%
2023-07-19	26.2000	26.2000	26.2000	26.2675	+4.756%	3,436	+11,790.168%
2023-06-29	25.0800	25.0800	25.0800	25.0750	-0.683%	116	+12,355.633%
2023-06-28	25.2050	25.2050	25.2050	25.2475	+1.416%	2,485	+12,270.532%
2023-06-23	24.9300	24.9300	24.9300	24.8950	-1.279%	5	+12,445.692%
2023-06-22	25.3350	25.3350	25.3350	25.2175	-3.028%	103	+12,285.248%
2023-06-15	25.9600	25.9600	25.9600	26.0050	-0.230%	268	+11,910.190%
2023-06-14	26.0450	26.0450	25.9650	26.0650	+0.492%	38	+11,882.544%
2023-06-09	25.9400	25.9400	25.9400	25.9375	-0.670%	28	+11,941.446%
2023-06-02	26.0550	26.0600	26.0550	26.1125	+2.664%	1,424	+11,860.747%
2023-05-31	25.5150	25.5150	25.3850	25.4350	-1.070%	6,407	+12,179.339%
2023-05-30	25.2200	25.8450	25.2200	25.7100	-2.926%	54,893	+12,047.997%
2023-05-19	26.5350	26.5350	26.5300	26.4850	-0.104%	139	+11,692.524%
2023-05-15	26.5050	26.5400	26.5050	26.5125	+0.161%	166	+11,680.292%
2023-05-12	26.4150	26.5150	26.4150	26.4700	+0.246%	652	+11,699.207%
2023-05-10	26.3400	26.3400	26.3300	26.4050	-0.057%	1,002	+11,728.252%
2023-05-09	26.5600	26.5600	26.4000	26.4200	-0.574%	3,334	+11,721.537%
2023-05-05	26.4400	26.5150	26.4400	26.5725	+0.056%	2,753	+11,653.693%
2023-05-03	26.5100	26.5150	26.5100	26.5575	-0.923%	3,382	+11,660.331%
2023-04-28	26.7300	26.7300	26.7300	26.8050	+0.913%	1,244	+11,551.744%
2023-04-27	26.9200	26.9200	26.4950	26.5625	-0.150%	6,199	+11,658.118%
2023-04-26	26.7050	26.7050	26.7050	26.6025	-0.421%	1,155	+11,640.438%
2023-04-19	26.7350	26.7350	26.7050	26.7150	-0.373%	7,972	+11,590.998%
2023-04-18	26.7250	26.7700	26.7250	26.8150	+0.393%	9,374	+11,547.399%
2023-04-17	26.0650	26.6650	26.0650	26.7100	+0.272%	5,002	+11,593.186%
2023-04-14	26.6000	26.6000	26.5950	26.6375	+1.293%	49,014	+11,625.012%
2023-04-11	26.2750	26.2750	26.1650	26.2975	+1.125%	4,027	+11,776.604%
2023-04-06	26.0550	26.0550	26.0550	26.0050	+0.338%	301	+11,910.190%
2023-04-04	26.0900	26.0900	25.9500	25.9175	-0.327%	1,024	+11,950.738%
2023-03-30	26.0350	26.0350	26.0350	26.0025	+4.302%	464	+11,911.345%
2023-03-24	24.8900	24.8900	24.8900	24.9300	-1.850%	2,158	+12,428.079%
2023-03-23	25.3550	25.3550	25.3550	25.4000	-0.926%	1,462	+12,196.260%
2023-03-21	25.6050	25.6050	25.6050	25.6375	+1.969%	2,658	+12,082.350%
2023-03-20	25.2500	25.2500	25.2500	25.1425	-0.711%	413	+12,322.193%
2023-03-16	25.3100	25.3100	25.0600	25.3225	-2.746%	2,125	+12,233.893%
2023-03-14	26.0100	26.0100	26.0100	26.0375	-3.377%	706	+11,895.199%
2023-03-09	26.8900	26.8900	26.8900	26.9475	-0.792%	727	+11,490.129%
2023-03-08	27.0900	27.0900	27.0900	27.1625	+0.779%	1,292	+11,398.389%
2023-02-23	26.8900	26.8900	26.8900	26.9525	-1.821%	1,012	+11,487.979%
2023-02-17	27.4250	27.4250	27.4200	27.4525	-0.046%	2,648	+11,276.924%
2023-02-16	27.3800	27.3800	27.3800	27.4650	+0.780%	991	+11,271.746%
2023-02-07	27.0500	27.1450	27.0500	27.2525	-1.134%	1,833	+11,360.416%
2023-02-03	27.6400	27.6400	27.6400	27.5650	+0.027%	362	+11,230.492%
2023-02-02	27.6350	27.6350	27.6350	27.5575	+2.216%	348	+11,233.575%
2023-02-01	26.9100	26.9300	26.9100	26.9600	+0.102%	23,989	+11,484.755%
2023-01-27	26.8250	26.8250	26.8250	26.9325	+1.374%	1,603	+11,496.584%
2023-01-25	26.6600	26.6600	26.6600	26.5675	-0.366%	584	+11,655.905%
2023-01-24	26.6950	26.6950	26.6950	26.6650	+0.718%	424	+11,612.920%
2023-01-20	26.1100	26.1100	26.1100	26.4750	-0.619%	45	+11,696.978%
2023-01-18	26.7900	26.7900	26.6050	26.6400	-0.253%	5,770	+11,623.911%
2023-01-16	26.7850	26.7850	26.7850	26.7075	+0.764%	700	+11,594.281%
2023-01-12	26.0600	26.0600	26.0600	26.5050	+1.933%	149	+11,683.626%
2023-01-11	26.0350	26.0350	25.9600	26.0025	+0.902%	6,548	+11,911.345%
2023-01-05	25.7000	25.7000	25.7000	25.7700	+2.628%	15	+12,019.713%
2022-12-29	24.8700	24.8700	24.6450	25.1100	+0.712%	17,403	+12,338.272%
2022-12-23	24.9300	25.0950	24.9300	24.9325	-0.040%	2,437	+12,426.822%
2022-12-22	25.1750	25.1750	25.1750	24.9425	-0.588%	6,482	+12,421.800%
2022-12-21	24.8350	25.0300	24.8300	25.0900	+2.054%	2,095	+12,348.187%
2022-12-19	24.5350	24.5350	24.5300	24.5850	-1.512%	308	+12,603.884%
2022-12-13	25.2950	25.2950	25.2950	24.9625	+0.920%	873	+12,411.768%
2022-12-12	24.9600	24.9600	24.9600	24.7350	-1.640%	23	+12,526.845%
2022-12-06	25.2200	25.2250	25.2200	25.1475	-0.406%	1,005	+12,319.724%
2022-12-05	25.4300	25.4300	25.4300	25.2500	+0.578%	1,098	+12,269.307%
2022-11-28	25.1500	25.2000	25.1500	25.1050	+0.531%	2,592	+12,340.749%
2022-11-22	24.9150	24.9150	24.9150	24.9725	+0.930%	4,003	+12,406.757%
2022-11-21	24.6650	24.6650	24.6650	24.7425	+1.145%	2,911	+12,523.017%
2022-11-17	24.1850	24.1850	24.1850	24.4625	+0.256%	421	+12,667.501%
2022-11-16	24.3700	24.3700	24.3700	24.4000	-0.914%	5	+12,700.205%
2022-11-10	23.8500	23.8500	23.8500	24.6250	+3.163%	1,475	+12,583.249%
2022-11-07	23.8000	23.8000	23.8000	23.8700	+2.380%	3,194	+12,984.416%
2022-11-02	23.2500	23.2500	23.2500	23.3150	-0.321%	395	+13,295.882%
2022-11-01	23.0600	23.0600	23.0600	23.3900	+1.431%	410	+13,252.929%
2022-10-31	23.0300	23.0600	23.0300	23.0600	+3.454%	848	+13,444.016%
2022-10-20	22.0150	22.0350	22.0150	22.2900	+0.485%	437	+13,911.889%
2022-10-19	22.2200	22.2200	22.2200	22.1825	+3.222%	227	+13,979.793%
2022-10-12	21.4650	21.4650	21.4650	21.4900	-1.872%	1,548	+14,433.504%
2022-10-11	21.8550	21.8550	21.8500	21.9000	-1.484%	465	+14,161.416%
2022-10-06	22.3150	22.3150	22.3100	22.2300	-1.854%	869	+13,949.708%
2022-10-04	22.4450	22.4450	22.4450	22.6500	+2.234%	297	+13,689.183%
2022-10-03	22.2150	22.2150	22.2150	22.1550	+2.593%	915	+13,997.269%
2022-09-29	21.4200	21.5400	21.4200	21.5950	-2.063%	2,451	+14,362.839%
2022-09-27	22.2050	22.2050	22.2050	22.0500	-1.386%	589	+14,064.399%
2022-09-26	22.3800	22.3800	22.3600	22.3600	-1.237%	2,959	+13,868.023%
2022-09-23	22.6300	22.6300	22.6200	22.6400	-3.113%	30,442	+13,695.274%
2022-09-20	23.3800	23.3850	23.2050	23.3675	-3.778%	28,430	+13,265.786%
2022-09-13	24.8200	24.8200	24.8200	24.2850	-1.610%	64	+12,760.819%
2022-09-12	24.6600	24.6750	24.5850	24.6825	+1.847%	365	+12,553.702%
2022-09-09	24.2600	24.2600	24.2600	24.2350	+1.732%	234	+12,787.353%
2022-09-08	23.4950	23.4950	23.4950	23.8225	-0.584%	685	+13,010.505%
2022-09-07	23.8850	23.8850	23.8850	23.9625	-0.674%	30	+12,933.907%
2022-09-06	24.0650	24.0650	24.0650	24.1250	+1.185%	316	+12,846.114%
2022-09-05	23.7050	23.7050	23.7050	23.8425	-0.105%	176	+12,999.507%
2022-09-02	23.5600	23.5600	23.5600	23.8675	-0.490%	6	+12,985.786%
2022-08-31	23.9950	24.0200	23.9950	23.9850	-0.457%	1,436	+12,921.680%
2022-08-30	24.4000	24.4000	24.3300	24.0950	-0.813%	1,806	+12,862.233%
2022-08-26	24.4750	24.6500	24.4750	24.2925	-1.109%	241	+12,756.849%
2022-08-24	24.4950	24.5500	24.4650	24.5650	-3.001%	3,418	+12,614.228%
2022-08-18	25.2300	25.2300	25.2300	25.3250	-0.560%	50	+12,232.675%
2022-08-15	25.3950	25.3950	25.3550	25.4675	-0.176%	4,701	+12,163.669%
2022-08-12	25.4000	25.4000	25.4000	25.5125	+0.621%	873	+12,142.038%
2022-08-11	25.7250	25.7250	25.7250	25.3550	+0.297%	31	+12,218.083%
2022-08-08	25.2500	25.2500	25.2500	25.2800	+0.888%	982	+12,254.628%
2022-08-03	25.0600	25.0600	25.0600	25.0575	+0.957%	72	+12,364.332%
2022-07-27	24.8150	24.8150	24.8150	24.8200	+0.567%	97	+12,483.602%
2022-07-26	24.6550	24.6550	24.6550	24.6800	-0.604%	49	+12,554.984%
2022-07-22	24.8250	24.8300	24.8250	24.8300	+1.171%	5,098	+12,478.534%
2022-07-19	24.3900	24.3950	24.3900	24.5425	+2.048%	23,954	+12,625.884%
2022-07-18	24.0300	24.0300	24.0300	24.0500	+2.308%	261	+12,886.486%
2022-07-14	23.4600	23.5100	23.4600	23.5075	+0.934%	1,085	+13,186.185%
2022-07-05	23.2900	23.2900	23.2900	23.2900	-1.792%	457	+13,310.262%
2022-07-01	23.9250	23.9250	23.9250	23.7150	-0.691%	74	+13,069.935%
2022-06-30	23.8100	23.8100	23.8100	23.8800	-2.291%	1,084	+12,978.936%
2022-06-27	24.4500	24.4500	24.4500	24.4400	+0.992%	346	+12,679.255%
2022-06-24	24.1200	24.1200	24.1200	24.2000	+0.749%	713	+12,805.992%
2022-06-20	23.5550	23.9500	23.5550	24.0200	+1.201%	334	+12,902.706%
2022-06-17	23.9200	23.9200	23.8100	23.7350	-3.162%	11,951	+13,058.837%
2022-06-15	24.3800	24.4400	24.3800	24.5100	+1.459%	5,084	+12,642.758%
2022-06-14	24.1050	24.2450	24.0850	24.1575	-6.674%	1,378	+12,828.697%
2022-06-07	25.8200	25.8200	25.8100	25.8850	+1.173%	1,493	+11,965.868%
2022-05-25	25.6650	25.6650	25.6650	25.5850	+0.798%	855	+12,107.348%
2022-05-24	25.3700	25.3700	25.3700	25.3825	-1.178%	5,001	+12,204.738%
2022-05-23	25.5850	25.5850	25.5850	25.6850	+1.743%	133	+12,059.821%
2022-05-20	24.9750	25.3950	24.9750	25.2450	-0.345%	143	+12,271.757%
2022-05-18	25.4150	25.4150	25.4150	25.3325	-1.353%	5,001	+12,229.024%
2022-05-17	25.8350	25.8350	25.8350	25.6800	+2.782%	34	+12,062.188%
2022-05-11	24.9500	24.9500	24.9500	24.9850	+1.865%	608	+12,400.500%
2022-05-09	24.5500	24.5500	24.5150	24.5275	-2.495%	758	+12,633.666%
2022-05-06	25.3250	25.3250	25.3250	25.1550	-2.187%	29	+12,316.021%
2022-05-04	25.8000	25.8000	25.8000	25.7175	-1.381%	594	+12,044.454%
2022-05-03	26.9300	26.9300	26.0900	26.0775	+0.077%	1,122	+11,876.800%
2022-04-28	25.9550	25.9550	25.9500	26.0575	+0.666%	425	+11,885.993%
2022-04-27	25.7350	25.7350	25.7350	25.8850	-0.662%	433	+11,965.868%
2022-04-25	25.9350	25.9350	25.9350	26.0575	-1.735%	754	+11,885.993%
2022-04-22	26.7000	26.7000	26.4800	26.5175	-0.934%	1,099	+11,678.071%
2022-04-20	26.7100	26.7100	26.7100	26.7675	+0.347%	1,432	+11,568.068%
2022-04-19	26.6350	26.6350	26.6350	26.6750	-0.019%	27	+11,608.529%
2022-04-14	26.5850	26.5850	26.5850	26.6800	+0.075%	82	+11,606.334%
2022-04-12	26.5700	26.5700	26.5700	26.6600	+0.254%	1,492	+11,615.116%
2022-04-06	26.7300	26.7300	26.7300	26.5925	-0.131%	374	+11,644.853%
2022-04-01	26.7350	26.7450	26.5650	26.6275	-1.361%	237	+11,629.415%
2022-03-29	26.8850	26.8850	26.8850	26.9950	+1.181%	1,420	+11,469.735%
2022-03-25	26.6850	26.6850	26.6850	26.6800	-0.066%	463	+11,606.334%
2022-03-24	26.5900	26.7800	26.5900	26.6975	-0.475%	199	+11,598.661%
2022-03-22	27.0000	27.0000	26.9000	26.8250	-0.130%	3,833	+11,543.057%
2022-03-21	26.9450	26.9450	26.9200	26.8600	+0.215%	353	+11,527.885%
2022-03-18	26.7400	26.7400	26.7050	26.8025	+3.986%	156	+11,552.831%
2022-03-15	25.6800	25.6800	25.6100	25.7750	-0.674%	2,760	+12,017.362%
2022-03-14	25.8900	26.0450	25.8700	25.9500	+1.437%	1,193	+11,935.645%
2022-03-11	25.7000	25.7700	25.7000	25.5825	+1.528%	324	+12,108.541%
2022-03-10	25.4150	25.4150	25.4150	25.1975	-0.787%	722	+12,295.079%
2022-03-09	25.1150	25.1150	25.1150	25.3975	+3.421%	4,278	+12,197.470%
2022-03-08	24.6950	24.6950	24.6950	24.5575	-0.818%	298	+12,618.111%
2022-03-07	24.2950	24.6400	24.1650	24.7600	-0.222%	6,490	+12,514.095%
2022-03-04	25.6200	25.6200	24.9950	24.8150	-5.259%	173	+12,486.137%
2022-03-01	26.5450	26.5450	26.5450	26.1925	-2.276%	2,157	+11,824.215%
2022-02-28	26.3400	26.3400	26.3400	26.8025	-0.344%	33	+11,552.831%
2022-02-25	26.6000	26.7150	26.6000	26.8950	+3.652%	159	+11,512.753%
2022-02-24	26.3700	26.3700	26.1350	25.9475	-4.323%	821	+11,936.805%
2022-02-23	27.0600	27.0600	27.0600	27.1200	-0.668%	54	+11,416.409%
2022-02-22	27.2000	27.4600	27.1000	27.3025	+0.174%	1,252	+11,339.429%
2022-02-21	27.4100	27.4100	27.1950	27.2550	-1.143%	1,475	+11,359.365%
2022-02-18	27.6700	27.6700	27.6700	27.5700	-0.109%	827	+11,228.437%
2022-02-17	27.6800	27.6800	27.5200	27.6000	-0.924%	2,291	+11,216.123%
2022-02-16	27.8200	27.8750	27.6300	27.8575	+0.135%	2,471	+11,111.523%
2022-02-15	27.5800	27.7700	27.5800	27.8200	-1.566%	8,393	+11,126.636%
2022-02-10	28.3200	28.3200	28.3200	28.2625	+1.801%	41	+10,950.862%
2022-02-07	27.9400	27.9400	27.7400	27.7625	+0.244%	3,239	+11,149.887%
2022-02-04	28.4050	28.4050	27.7650	27.6950	-1.027%	3,377	+11,177.306%
2022-02-03	28.1000	28.1000	28.1000	27.9825	-1.139%	215	+11,061.440%
2022-02-02	28.4300	28.4300	28.4300	28.3050	+2.184%	287	+10,934.270%
2022-01-31	27.5850	27.8200	27.5850	27.7000	+0.018%	5,320	+11,175.271%
2022-01-28	27.7650	27.7650	27.6750	27.6950	-0.467%	2,774	+11,177.306%
2022-01-27	27.8750	27.9000	27.8750	27.8250	+1.533%	5,016	+11,124.618%
2022-01-25	27.5150	27.5150	27.5150	27.4050	+0.921%	977	+11,296.643%
2022-01-24	28.2350	28.2350	27.3000	27.1550	-5.119%	6,035	+11,401.565%
2022-01-20	28.6600	28.6600	28.6600	28.6200	+0.739%	87	+10,812.823%
2022-01-18	28.5200	28.5200	28.5200	28.4100	-0.794%	1,375	+10,893.488%
2022-01-17	28.7200	28.7200	28.7200	28.6375	+0.801%	926	+10,806.155%
2022-01-14	28.7500	28.7500	28.3850	28.4100	-1.260%	1,687	+10,893.488%
2022-01-13	28.6650	28.8400	28.6650	28.7725	-0.104%	1,132	+10,754.983%
2022-01-11	28.8500	28.8500	28.8500	28.8025	+0.322%	493	+10,743.677%
2022-01-10	28.9300	28.9300	28.9300	28.7100	-1.196%	602	+10,778.614%
2022-01-06	29.2250	29.2250	29.1000	29.0575	-1.274%	1,678	+10,648.516%
2022-01-05	29.5650	29.5650	29.5650	29.4325	-0.068%	2,065	+10,511.569%
2022-01-04	29.5150	29.5150	29.5150	29.4525	+0.986%	715	+10,504.363%
2021-12-30	29.1650	29.1650	29.1650	29.1650	-0.214%	520	+10,608.898%
2021-12-29	29.2450	29.3050	29.2450	29.2275	+1.326%	16,007	+10,585.998%
2021-12-23	28.8650	28.8650	28.8650	28.8450	+0.296%	1,512	+10,727.700%
2021-12-22	28.5250	28.7600	28.5200	28.7600	+1.607%	85,997	+10,759.701%
2021-12-21	28.2500	28.2500	28.2500	28.3050	-0.106%	668	+10,934.270%
2021-12-17	28.2750	28.3600	28.1300	28.3350	+0.899%	3,721	+10,922.587%
2021-12-14	28.2400	28.3700	28.0800	28.0825	-0.760%	674	+11,021.695%
2021-12-13	28.4250	28.4250	28.2800	28.2975	-0.615%	758	+10,937.194%
2021-12-10	28.5650	28.5650	28.4950	28.4725	-0.437%	1,741	+10,869.356%
2021-12-09	28.6900	28.6900	28.6900	28.5975	-0.331%	278	+10,821.409%
2021-12-07	28.7150	28.7150	28.7150	28.6925	+2.758%	9	+10,785.249%
2021-12-02	27.9750	27.9750	27.9750	27.9225	-1.019%	53	+11,085.424%
2021-12-01	28.0750	28.0750	28.0750	28.2100	+0.957%	292	+10,971.429%
2021-11-29	28.1600	28.1600	28.0250	27.9425	+2.166%	5,250	+11,077.418%
2021-11-26	27.9950	27.9950	27.3500	27.3500	-3.892%	5,042	+11,319.561%
2021-11-24	28.4400	28.4450	28.4400	28.4575	-0.219%	5,469	+10,875.138%
2021-11-23	28.5100	28.5100	28.5100	28.5200	-0.731%	1,895	+10,851.087%
2021-11-22	28.7200	28.7250	28.7200	28.7300	+0.834%	690	+10,771.041%
2021-11-17	28.6400	28.6400	28.5450	28.4925	-0.428%	10,545	+10,861.657%
2021-11-16	28.6600	28.6600	28.6600	28.6150	-0.044%	7,459	+10,814.730%
2021-11-15	28.7050	28.7050	28.5900	28.6275	-0.218%	5,733	+10,809.964%
2021-11-12	28.8100	28.8100	28.6350	28.6900	+0.755%	7,620	+10,786.197%
2021-11-10	28.3000	28.4700	28.3000	28.4750	+0.993%	5,524	+10,868.393%
2021-11-09	28.4450	28.4450	28.4250	28.1950	-0.687%	12,281	+10,977.319%
2021-11-08	28.3150	28.4100	28.3150	28.3900	+0.451%	9,374	+10,901.233%
2021-11-05	28.4700	28.4700	28.4650	28.2625	-0.335%	7,231	+10,950.862%
2021-11-04	28.3200	28.3200	28.3100	28.3575	+1.114%	2,088	+10,913.841%
2021-11-02	28.0800	28.1150	28.0800	28.0450	-0.444%	13,062	+11,036.566%
2021-11-01	28.1250	28.1250	28.1050	28.1700	+0.347%	5,582	+10,987.149%
2021-10-29	28.1900	28.1900	27.9750	28.0725	+0.331%	530	+11,025.657%
2021-10-28	27.9500	27.9500	27.9050	27.9800	-0.152%	8,014	+11,062.437%
2021-10-27	28.0950	28.0950	27.9200	28.0225	-0.665%	164,762	+11,045.508%
2021-10-26	28.0450	28.1350	28.0450	28.2100	+0.840%	824	+10,971.429%
2021-10-22	27.7600	27.7600	27.7600	27.9750	+0.494%	46	+11,064.433%
2021-10-21	27.8800	27.8800	27.8500	27.8375	-0.696%	13,974	+11,119.578%
2021-10-20	27.9150	27.9150	27.9150	28.0325	-0.107%	518	+11,041.532%
2021-10-19	28.0350	28.0350	28.0200	28.0625	+0.510%	19,058	+11,029.621%
2021-10-18	27.9400	27.9450	27.8900	27.9200	-0.259%	2,896	+11,086.426%
2021-10-15	27.8900	27.8900	27.8900	27.9925	+0.368%	7	+11,057.453%
2021-10-14	27.8600	27.8600	27.6900	27.8900	+0.914%	126	+11,098.458%
2021-10-13	27.4550	27.5800	27.4550	27.6375	+1.366%	3,835	+11,200.769%
2021-10-12	27.1200	27.2750	27.1200	27.2650	-0.064%	4,695	+11,355.162%
2021-10-11	27.1800	27.3300	27.1800	27.2825	-0.046%	14,824	+11,347.815%
2021-10-07	27.3250	27.3300	27.3250	27.2950	+1.261%	5,971	+11,342.572%
2021-10-06	26.9050	26.9550	26.8300	26.9550	-2.213%	5,199	+11,486.904%
2021-10-05	27.4450	27.5650	27.3650	27.5650	+1.295%	6,625	+11,230.492%
2021-10-04	27.4400	27.4400	27.4100	27.2125	-0.730%	1,080	+11,377.262%
2021-10-01	27.5600	27.5600	27.4350	27.4125	-1.047%	33,244	+11,293.525%
2021-09-30	27.7700	27.7700	27.6700	27.7025	+0.018%	18,721	+11,174.253%
2021-09-29	27.7550	27.7650	27.7550	27.6975	+0.163%	4,395	+11,176.288%
2021-09-28	27.6450	27.6450	27.5600	27.6525	-1.259%	965	+11,194.639%
2021-09-27	27.9950	27.9950	27.9950	28.0050	-0.453%	655	+11,052.473%
2021-09-24	28.3000	28.3000	28.1200	28.1325	-1.003%	1,172	+11,001.928%
2021-09-23	28.4800	28.4800	28.4500	28.4175	-0.018%	13,393	+10,890.587%
2021-09-22	28.3350	28.4000	28.3000	28.4225	+1.627%	38,814	+10,888.653%
2021-09-21	27.8700	27.9900	27.8700	27.9675	+1.093%	51,221	+11,067.426%
2021-09-20	27.6600	27.7050	27.5700	27.6650	-1.179%	1,532	+11,189.536%
2021-09-17	27.9950	27.9950	27.9950	27.9950	-1.331%	5,129	+11,056.457%
2021-09-16	28.3100	28.3100	28.3100	28.3725	+0.469%	2,542	+10,908.018%
2021-09-15	28.3500	28.3500	28.2800	28.2400	-0.432%	406	+10,959.667%
2021-09-14	28.4600	28.4600	28.4600	28.3625	-0.202%	1,109	+10,911.900%
2021-09-13	28.5000	28.5000	28.5000	28.4200	+0.132%	19	+10,889.620%
2021-09-10	28.4500	28.4700	28.3000	28.3825	-0.386%	2,267	+10,904.140%
2021-09-08	28.5850	28.5900	28.4100	28.4925	-0.749%	984	+10,861.657%
2021-09-07	28.7500	28.7600	28.7500	28.7075	-0.623%	343	+10,779.561%
2021-09-06	28.8050	28.9600	28.8050	28.8875	+0.487%	305	+10,711.770%
2021-09-03	28.7900	28.7900	28.7900	28.7475	-0.122%	20	+10,764.423%
2021-09-02	28.8550	28.8550	28.8550	28.7825	-0.277%	71	+10,751.212%
2021-09-01	28.9750	28.9750	28.8200	28.8625	+0.452%	124	+10,721.135%
2021-08-31	28.8600	28.8600	28.5850	28.7325	-0.321%	9,211	+10,770.095%
2021-08-27	28.5200	28.8250	28.5200	28.8250	+0.488%	7,300	+10,735.212%
2021-08-26	28.7450	28.7450	28.6100	28.6850	-0.278%	983	+10,788.095%
2021-08-25	28.7350	28.7350	28.7350	28.7650	+0.524%	235	+10,757.813%
2021-08-24	28.6650	28.6650	28.5100	28.6150	-0.296%	745	+10,814.730%
2021-08-23	28.7350	28.7600	28.6650	28.7000	+0.552%	3,442	+10,782.404%
2021-08-20	28.4900	28.4900	28.4900	28.5425	+0.803%	762	+10,842.454%
2021-08-19	28.3150	28.3150	28.3150	28.3150	-1.281%	5,035	+10,930.373%
2021-08-18	28.7000	28.7000	28.6000	28.6825	+0.192%	26,854	+10,789.044%
2021-08-17	28.6400	28.6400	28.6400	28.6275	-0.651%	4,178	+10,809.964%
2021-08-13	28.9000	28.9000	28.8650	28.8150	+0.497%	1,577	+10,738.973%
2021-08-12	28.7400	28.7650	28.7400	28.6725	-0.244%	10,283	+10,792.842%
2021-08-11	28.8350	28.8350	28.8350	28.7425	+0.895%	8	+10,766.313%
2021-08-10	28.4150	28.4350	28.4100	28.4875	+0.326%	2,381	+10,863.581%
2021-08-09	28.3900	28.3900	28.3900	28.3950	-0.106%	400	+10,899.296%
2021-08-06	28.2750	28.4250	28.2750	28.4250	+0.256%	507	+10,887.687%
2021-08-05	28.3650	28.3650	28.3650	28.3525	+0.115%	524	+10,915.783%
2021-08-04	28.3600	28.3700	28.3600	28.3200	+0.434%	813	+10,928.425%
2021-08-03	28.2650	28.2650	28.1750	28.1975	+0.027%	7,765	+10,976.337%
2021-08-02	28.1750	28.2550	28.1750	28.1900	+0.347%	153	+10,979.283%
2021-07-29	28.1250	28.1250	28.1250	28.0925	-0.142%	194	+11,017.736%
2021-07-28	28.1300	28.1700	28.1300	28.1325	+0.653%	1,496	+11,001.928%
2021-07-27	27.7300	27.9700	27.7300	27.9500	-0.383%	5,445	+11,074.419%
2021-07-26	28.1400	28.1450	28.1400	28.0575	-0.382%	1,226	+11,031.605%
2021-07-23	28.0250	28.1550	28.0250	28.1650	+1.486%	20,092	+10,989.118%
2021-07-21	27.7100	27.7150	27.7100	27.7525	+2.531%	5,117	+11,153.941%
2021-07-19	27.2000	27.2000	26.9400	27.0675	-1.947%	65,792	+11,438.746%
2021-07-16	27.8000	27.8000	27.5500	27.6050	-0.675%	2,496	+11,214.074%
2021-07-15	27.7250	27.9600	27.7250	27.7925	-0.723%	22,155	+11,137.744%
2021-07-14	28.0250	28.0250	28.0250	27.9950	-0.674%	646	+11,056.457%
2021-07-13	28.2050	28.2100	28.1200	28.1850	-0.212%	2,046	+10,981.249%
2021-07-12	28.1800	28.1800	28.1600	28.2450	-0.493%	85	+10,957.709%
2021-07-09	28.2000	28.3850	28.2000	28.3850	+1.393%	69,821	+10,903.171%
2021-07-06	27.9950	27.9950	27.9950	27.9950	-0.223%	1,539	+11,056.457%
2021-07-01	27.9900	27.9900	27.9900	28.0575	+0.152%	1,442	+11,031.605%
2021-06-29	27.9600	28.0700	27.9600	28.0150	+0.919%	255	+11,048.492%
2021-06-28	27.7600	27.7600	27.7600	27.7600	-1.429%	5,144	+11,150.901%
2021-06-25	28.2350	28.2350	28.0850	28.1625	+0.527%	1,827	+10,990.102%
2021-06-24	27.9450	27.9450	27.9450	28.0150	+2.058%	169	+11,048.492%
2021-06-18	27.6350	27.6350	27.5300	27.4500	-2.521%	2,390	+11,277.960%
2021-06-16	28.2400	28.2450	28.2050	28.1600	+0.169%	2,752	+10,991.087%
2021-06-15	28.2650	28.3000	28.1600	28.1125	-0.115%	3,253	+11,009.827%
2021-06-14	28.1300	28.1300	28.1300	28.1450	+0.080%	292	+10,996.998%
2021-06-11	28.1550	28.1600	28.1550	28.1225	+0.752%	723	+11,005.876%
2021-06-10	27.8800	27.8800	27.8800	27.9125	-0.321%	1,415	+11,089.431%
2021-06-09	28.2650	28.2650	28.2650	28.0025	-1.112%	58	+11,053.468%
2021-06-08	28.3500	28.3500	28.3500	28.3175	+0.434%	3,306	+10,929.399%
2021-06-04	28.2400	28.2400	28.2400	28.1950	+0.240%	9	+10,977.319%
2021-06-03	28.0100	28.1150	28.0100	28.1275	-0.645%	1,482	+11,003.902%
2021-06-02	28.3450	28.3450	28.3450	28.3100	+1.089%	130	+10,932.321%
2021-05-28	28.2250	28.2250	28.2250	28.0050	+0.188%	201	+11,052.473%
2021-05-27	27.9150	27.9550	27.9150	27.9525	+0.458%	878	+11,073.419%

.dark-mode .DtXN7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtXN7W{ color: #333333; background-color: white; border: 2px solid #333333; }FKUFT UNITED KINGDOM ALPHADEX UCITS ETFstock LSE

FKU
FT UNITED KINGDOM ALPHADEX UCITS ETF
stock LSE