Dark

FKUD
FIRSTTRUST UK ALPHADEX UCITS ETF CLASS B
stock LSE

Inactive

Jul 29, 2024

2270.00GBX+0.665%(+15.00)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	2,283.5000	2,283.5000	2,283.5000	2,270.0000	+0.665%	399	0.000%
2024-07-10	2,256.0000	2,256.0000	2,256.0000	2,255.0000	+1.132%	23	+0.665%
2024-07-01	2,223.5000	2,223.5000	2,223.5000	2,229.7500	-1.806%	270	+1.805%
2024-06-24	2,259.5000	2,259.5000	2,259.5000	2,270.7500	+0.276%	1,552	-0.033%
2024-06-20	2,256.5000	2,256.5000	2,256.5000	2,264.5000	-0.571%	178	+0.243%
2024-05-23	2,270.5000	2,270.5000	2,270.5000	2,277.5000	-0.568%	500	-0.329%
2024-05-21	2,281.5000	2,286.0000	2,281.5000	2,290.5000	-0.359%	3,018	-0.895%
2024-05-17	2,286.5000	2,286.5000	2,286.5000	2,298.7500	+1.044%	790	-1.251%
2024-05-14	2,269.5000	2,269.5000	2,269.5000	2,275.0000	+0.508%	125	-0.220%
2024-05-13	2,260.5000	2,260.5000	2,260.5000	2,263.5000	+0.678%	500	+0.287%
2024-05-09	2,246.5000	2,246.5000	2,246.5000	2,248.2500	+10,517.473%	1,000	+0.967%
2024-03-20	21.0650	21.0650	21.0650	21.1750	+2.024%	1,290	+10,620.189%
2024-02-20	20.7650	20.7650	20.7650	20.7550	-0.943%	598	+10,837.124%
2024-01-09	20.9850	20.9850	20.9850	20.9525	-1.655%	28	+10,734.029%
2023-12-21	21.3050	21.3050	21.3050	21.3050	+0.924%	1	+10,554.776%
2023-12-19	21.0750	21.1150	21.0750	21.1100	+1.698%	3,627	+10,653.198%
2023-12-12	20.9200	20.9200	20.9200	20.7575	+0.363%	1,578	+10,835.806%
2023-12-07	20.6500	20.6500	20.6500	20.6825	+1.186%	1,570	+10,875.462%
2023-12-01	20.2600	20.2600	20.2600	20.4400	+2.677%	3,299	+11,005.675%
2023-11-20	19.8680	19.8680	19.8680	19.9070	+4.094%	1,104	+11,303.024%
2023-11-03	19.1520	19.1520	19.1520	19.1240	+0.573%	600	+11,769.902%
2023-10-05	19.1420	19.1420	19.0620	19.0150	-4.653%	48	+11,837.944%
2023-06-14	19.8920	19.8920	19.8920	19.9430	+0.347%	1,069	+11,282.440%
2023-06-05	20.0750	20.0750	20.0750	19.8740	+1.109%	4,452	+11,321.958%
2023-05-30	19.6420	19.6420	19.6420	19.6560	-0.627%	2,044	+11,448.637%
2023-05-24	19.8260	19.8260	19.8260	19.7800	-2.490%	718	+11,376.239%
2023-05-15	20.2200	20.2200	20.2200	20.2850	+0.495%	75	+11,090.535%
2023-05-12	20.2250	20.2250	20.2250	20.1850	-0.074%	393	+11,145.975%
2023-05-09	20.1700	20.1700	20.1700	20.2000	-0.566%	2,124	+11,137.624%
2023-05-05	20.2550	20.2550	20.2550	20.3150	+0.049%	693	+11,074.009%
2023-05-03	20.3450	20.3450	20.3450	20.3050	0.000%	1,368	+11,079.512%
2023-04-27	20.3000	20.3000	20.3000	20.3050	-0.405%	8,040	+11,079.512%
2023-04-24	20.3450	20.3450	20.3450	20.3875	-0.184%	16,807	+11,034.273%
2023-04-19	20.3800	20.3800	20.3800	20.4250	+2.612%	2,599	+11,013.831%
2023-04-03	19.9300	19.9300	19.9300	19.9050	-0.015%	3,344	+11,304.170%
2023-03-31	19.9080	19.9080	19.9080	19.9080	+0.206%	1,564	+11,302.451%
2023-03-30	19.7600	19.7600	19.7600	19.8670	+3.205%	3,994	+11,325.983%
2023-03-28	19.1480	19.1480	19.1480	19.2500	+0.016%	2,040	+11,692.208%
2023-03-27	19.3220	19.3220	19.3220	19.2470	+1.013%	1,964	+11,694.046%
2023-03-24	18.9940	18.9940	18.9940	19.0540	-2.984%	12,070	+11,813.509%
2023-03-22	19.6220	19.6220	19.6220	19.6400	+2.951%	2,303	+11,458.045%
2023-03-17	19.5540	19.5540	19.5540	19.0770	-3.324%	5,482	+11,799.146%
2023-03-13	19.5760	19.6700	19.5760	19.7330	-4.313%	2,226	+11,403.573%
2023-02-24	20.5500	20.5500	20.5500	20.6225	-0.338%	1,562	+10,907.395%
2023-02-23	20.6350	20.6350	20.6350	20.6925	-1.838%	286	+10,870.158%
2023-02-17	21.0400	21.0400	21.0400	21.0800	+1.799%	1,272	+10,668.501%
2023-02-10	20.9100	20.9100	20.9100	20.7075	-1.697%	825	+10,862.212%
2023-02-09	21.0650	21.0650	21.0650	21.0650	+1.923%	286	+10,676.169%
2023-01-30	20.7450	20.7450	20.7450	20.6675	+1.076%	866	+10,883.428%
2023-01-18	20.5650	20.5650	20.5600	20.4475	+5.503%	6,856	+11,001.602%
2023-01-03	19.4420	19.4420	19.4420	19.3810	+2.637%	262	+11,612.502%
2022-12-19	18.9300	18.9300	18.9300	18.8830	-2.910%	8,260	+11,921.395%
2022-12-06	19.5140	19.5140	19.5140	19.4490	+0.160%	1,368	+11,571.551%
2022-11-28	19.3860	19.3860	19.3860	19.4180	+5.447%	2,968	+11,590.184%
2022-11-04	18.1000	18.1440	18.1000	18.4150	+6.556%	6,414	+12,226.907%
2022-10-05	17.2920	17.2920	17.2920	17.2820	+3.479%	366	+13,035.054%
2022-09-29	16.6560	16.6560	16.6560	16.7010	-7.196%	306	+13,492.000%
2022-09-20	17.9860	17.9880	17.9860	17.9960	-4.611%	10,000	+12,513.914%
2022-08-30	18.9060	18.9060	18.9060	18.8660	-1.898%	361	+11,932.227%
2022-08-24	19.0860	19.2840	19.0840	19.2310	-0.656%	10,739	+11,703.858%
2022-08-23	19.4500	19.4500	19.4500	19.3580	-0.642%	2,756	+11,626.418%
2022-08-22	19.3640	19.3640	19.3640	19.4830	-1.407%	5,000	+11,551.183%
2022-08-17	19.7960	19.7960	19.7960	19.7610	-1.345%	5,000	+11,387.273%
2022-08-16	20.0750	20.0750	20.0750	20.0305	+1.185%	1,508	+11,232.718%
2022-08-08	19.8480	19.8480	19.8480	19.7960	+4.741%	3,327	+11,366.963%
2022-07-12	18.8720	18.8720	18.8720	18.9000	+0.655%	1,154	+11,910.582%
2022-07-07	18.6680	18.6680	18.6680	18.7770	-0.319%	9,456	+11,989.258%
2022-06-21	19.0160	19.0160	19.0160	18.8370	-2.298%	3,135	+11,950.751%
2022-06-14	19.2800	19.2800	19.2800	19.2800	-7.107%	4,400	+11,673.859%
2022-06-06	20.7900	20.7900	20.7900	20.7550	+2.900%	4,248	+10,837.124%
2022-05-24	20.1600	20.1600	20.1600	20.1700	-1.164%	5,000	+11,154.338%
2022-05-17	20.4650	20.4650	20.4650	20.4075	-0.159%	586	+11,023.362%
2022-05-04	20.5750	20.5750	20.5000	20.4400	-1.766%	9,276	+11,005.675%
2022-04-29	20.9100	20.9100	20.7900	20.8075	+0.483%	5,294	+10,809.528%
2022-04-28	20.7550	20.7550	20.7550	20.7075	+0.048%	5,296	+10,862.212%
2022-04-25	20.7550	20.7550	20.7550	20.6975	-2.703%	2,911	+10,867.508%
2022-04-20	21.2000	21.2000	21.2000	21.2725	+0.401%	962	+10,571.054%
2022-04-19	21.1800	21.1800	21.1800	21.1875	-0.071%	3,565	+10,613.864%
2022-04-11	21.3000	21.3000	21.3000	21.2025	+0.189%	29	+10,606.285%
2022-04-01	21.1200	21.1200	21.1200	21.1625	+0.106%	4,048	+10,626.521%
2022-03-31	21.2050	21.2050	21.2050	21.1400	-1.365%	700	+10,637.938%
2022-03-29	21.3600	21.3600	21.2750	21.4325	+1.156%	14,642	+10,491.392%
2022-03-25	21.1800	21.1800	21.1800	21.1875	+0.047%	5,000	+10,613.864%
2022-03-23	21.2650	21.2650	21.2300	21.1775	+5.164%	9,805	+10,618.923%
2022-03-10	20.3000	20.3000	20.3000	20.1375	+2.617%	2,460	+11,172.502%
2022-03-08	19.7160	19.7160	19.6020	19.6240	-0.360%	6,104	+11,467.468%
2022-03-07	19.0240	19.7680	19.0240	19.6950	-3.337%	3,365	+11,425.768%
2022-03-03	20.4900	20.4900	20.4900	20.3750	-8.427%	5,000	+11,041.104%
2022-02-16	22.2750	22.2750	22.2750	22.2500	-1.440%	1,078	+10,102.247%
2022-02-10	22.6400	22.6400	22.6400	22.5750	+0.111%	1,336	+9,955.371%
2022-02-09	22.5550	22.5550	22.5550	22.5500	+1.898%	3,042	+9,966.519%
2022-02-04	22.3700	22.3700	22.3700	22.1300	-0.023%	3,538	+10,157.569%
2022-01-31	22.0350	22.0350	22.0250	22.1350	-0.450%	10,000	+10,155.252%
2022-01-27	22.3800	22.3800	22.3800	22.2350	-5.262%	3,347	+10,109.130%
2022-01-05	23.5550	23.5550	23.5550	23.4700	+4.555%	1,300	+9,571.922%
2021-12-20	22.3400	22.3400	22.3400	22.4475	-0.122%	4,440	+10,012.485%
2021-12-15	22.5800	22.5800	22.5800	22.4750	-1.198%	6,107	+10,000.111%
2021-12-13	22.8150	22.8150	22.8150	22.7475	+1.483%	1	+9,879.119%
2021-11-30	22.5500	22.5500	22.5500	22.4150	-2.246%	150	+10,027.147%
2021-11-23	23.1350	23.1350	22.9600	22.9300	-0.087%	1,529	+9,799.695%
2021-11-17	23.0300	23.0300	23.0300	22.9500	-0.455%	1,736	+9,791.068%
2021-11-16	23.0500	23.0500	23.0500	23.0550	-0.173%	5,000	+9,746.020%
2021-11-11	23.0700	23.0700	23.0700	23.0950	+1.094%	2,276	+9,728.967%
2021-11-08	22.8100	22.8100	22.8100	22.8450	+1.364%	10,198	+9,836.529%
2021-11-03	22.5200	22.5500	22.5200	22.5375	-0.277%	10,960	+9,972.102%
2021-11-02	22.6000	22.6050	22.6000	22.6000	-0.155%	13,490	+9,944.248%
2021-10-28	22.5600	22.6300	22.5600	22.6350	+0.133%	6,710	+9,928.717%
2021-10-27	22.6400	22.7100	22.6400	22.6050	-0.243%	38,159	+9,942.026%
2021-10-26	22.6200	22.6200	22.6200	22.6600	+1.048%	5,000	+9,917.652%
2021-10-14	22.4100	22.4100	22.4100	22.4250	+2.257%	25	+10,022.631%
2021-10-11	21.8850	21.9300	21.8850	21.9300	+0.126%	7,686	+10,251.117%
2021-10-08	21.8850	21.8850	21.8850	21.9025	-0.590%	5,136	+10,264.114%
2021-10-05	21.9100	21.9100	21.9100	22.0325	+0.136%	2,847	+10,202.962%
2021-10-01	21.9600	21.9600	21.9600	22.0025	-1.057%	1,677	+10,217.009%
2021-09-30	22.2850	22.2850	22.2850	22.2375	-2.414%	1,908	+10,107.982%
2021-09-23	22.9200	22.9500	22.9200	22.7875	+1.458%	6,530	+9,861.602%
2021-09-21	22.4000	22.4050	22.4000	22.4600	+1.137%	1,114	+10,006.857%
2021-09-20	22.5150	22.5150	22.5150	22.2075	-1.366%	6,911	+10,121.772%
2021-09-17	22.5150	22.5150	22.5150	22.5150	-4.212%	5,000	+9,982.167%
2021-09-06	23.5800	23.5800	23.5800	23.5050	+1.021%	1,069	+9,557.520%
2021-08-24	23.2550	23.2550	23.2550	23.2675	-0.321%	908	+9,656.098%
2021-08-23	23.3450	23.3450	23.3450	23.3425	+0.571%	5,082	+9,624.751%
2021-08-20	23.2000	23.2000	23.2000	23.2100	+0.957%	741	+9,680.267%
2021-08-19	22.9900	22.9900	22.9900	22.9900	-0.798%	5,000	+9,773.858%
2021-08-10	23.2250	23.2250	23.2250	23.1750	+1.002%	63	+9,695.038%
2021-08-02	22.9450	22.9450	22.9450	22.9450	+0.438%	5,000	+9,793.223%
2021-07-23	22.8350	22.8350	22.8350	22.8450	+4.279%	524	+9,836.529%
2021-07-19	21.9450	21.9450	21.9450	21.9075	-3.914%	3,012	+10,261.748%
2021-07-14	22.8000	22.8000	22.8000	22.8000	-1.149%	5,000	+9,856.140%
2021-07-09	23.0650	23.0650	23.0650	23.0650	+0.787%	5,130	+9,741.752%
2021-07-02	22.9300	22.9300	22.9300	22.8850	+1.239%	2,875	+9,819.161%
2021-06-28	22.6050	22.6050	22.6050	22.6050	-1.417%	5,000	+9,942.026%
2021-06-25	22.8800	22.9150	22.8800	22.9300	+0.614%	23,614	+9,799.695%
2021-06-17	22.8100	22.8100	22.8100	22.7900	-1.491%	5,886	+9,860.509%
2021-06-14	23.1750	23.1750	23.1750	23.1350	+1.225%	2,351	+9,711.973%
2021-05-25	22.9600	22.9600	22.9600	22.8550	+0.022%	1,046	+9,832.181%
2021-05-24	22.7800	22.7800	22.7800	22.8500	+0.417%	1,872	+9,834.354%
2021-05-21	22.8250	22.8250	22.8250	22.7550	+0.022%	6,587	+9,875.829%
2021-05-20	22.5800	22.5800	22.5800	22.7500	-0.416%	285	+9,878.022%
2021-05-18	22.7900	22.7900	22.7900	22.8450	-1.317%	1,402	+9,836.529%
2021-05-07	23.1150	23.1500	23.1150	23.1500	+1.613%	5,498	+9,705.616%
2021-05-05	22.7200	22.7200	22.7200	22.7825	+1.935%	1,426	+9,863.788%
2021-05-04	22.3650	22.3650	22.3650	22.3500	-0.920%	938	+10,056.600%
2021-04-28	22.6200	22.6200	22.6200	22.5575	+1.177%	1,092	+9,963.172%
2021-04-21	22.2650	22.2950	22.2650	22.2950	-0.157%	7,980	+10,081.655%
2021-04-07	22.3300	22.3300	22.3300	22.3300	+3.800%	5,000	+10,065.696%
2021-03-19	21.5700	21.5700	21.5700	21.5125	-0.186%	5,000	+10,452.005%
2021-03-15	21.5150	21.5150	21.5150	21.5525	-0.012%	1,538	+10,432.421%
2021-03-12	21.5900	21.5900	21.5900	21.5550	+3.617%	1,538	+10,431.199%
2021-03-01	20.8100	20.8100	20.8100	20.8025	-0.311%	1,294	+10,812.150%
2021-02-25	20.9350	20.9350	20.9350	20.8675	-0.322%	3,782	+10,778.160%
2021-02-19	20.9650	20.9650	20.9650	20.9350	+1.824%	2,722	+10,743.086%
2021-02-18	20.5600	20.5600	20.5600	20.5600	-1.237%	5,715	+10,940.856%
2021-02-17	20.9700	20.9700	20.9700	20.8175	+1.326%	1,907	+10,804.287%
2021-02-12	20.5450	20.5450	20.5450	20.5450	+2.239%	5,000	+10,948.917%
2021-02-02	20.0350	20.0950	20.0350	20.0950	+0.387%	6,230	+11,196.342%
2021-01-25	20.0250	20.0250	20.0250	20.0175	-1.246%	994	+11,240.077%
2021-01-22	20.3200	20.3200	20.3200	20.2700	+0.371%	4,426	+11,098.816%
2021-01-19	20.2700	20.2700	20.2700	20.1950	-2.120%	342	+11,140.406%
2021-01-14	20.6750	20.6750	20.6750	20.6325	+3.655%	900	+10,902.060%
2020-12-31	19.8800	19.8800	19.8800	19.9050	+2.276%	462	+11,304.170%
2020-12-10	19.4460	19.4460	19.4460	19.4620	-0.236%	606	+11,563.755%
2020-12-07	19.5260	19.5260	19.5260	19.5080	+11.544%	2,117	+11,536.252%
2020-10-23	17.5200	17.5200	17.5200	17.4890	-1.002%	1,541	+12,879.587%
2020-10-14	17.6640	17.6640	17.6640	17.6660	-0.986%	5,115	+12,749.541%
2020-10-09	17.8440	17.8440	17.8440	17.8420	+1.972%	1,689	+12,622.789%
2020-09-16	17.5360	17.5360	17.5260	17.4970	+0.946%	15,000	+12,873.653%
2020-09-11	17.3340	17.3340	17.3340	17.3330	+2.157%	3,939	+12,996.406%
2020-08-06	17.0060	17.0060	17.0060	16.9670	-0.830%	600	+13,278.912%
2020-07-21	17.0620	17.0620	17.0620	17.1090	-0.257%	3,340	+13,167.871%
2020-07-20	17.1460	17.1460	17.1460	17.1530	+1.792%	5,000	+13,133.837%
2020-07-10	16.8620	16.8620	16.8620	16.8510	+1.341%	3,580	+13,371.011%
2020-07-09	16.8700	16.8700	16.8700	16.6280	-2.067%	1,776	+13,551.672%
2020-06-29	16.9800	16.9800	16.9800	16.9790	-0.766%	459	+13,269.456%
2020-06-16	17.3020	17.3260	17.3020	17.1100	+3.911%	20,000	+13,167.095%
2020-05-26	16.4700	16.4720	16.4620	16.4660	+9.032%	20,000	+13,685.983%
2020-05-15	15.0880	15.2160	15.0880	15.1020	-1.100%	20,000	+14,931.122%
2020-05-06	15.3600	15.3600	15.3600	15.2700	-0.222%	5,000	+14,765.750%
2020-05-05	15.3660	15.3660	15.3660	15.3040	-2.079%	5,000	+14,732.723%
2020-04-30	16.2540	16.2540	15.6880	15.6290	+3.744%	54,060	+14,424.282%
2020-04-23	15.0140	15.0140	15.0140	15.0650	-0.199%	3,780	+14,968.038%
2020-04-14	15.0980	15.0980	15.0980	15.0950	-2.031%	2,921	+14,938.092%
2020-04-09	15.1860	15.2800	15.1860	15.4080	+4.475%	65,216	+14,632.606%
2020-04-08	14.5540	14.5540	14.5540	14.7480	-22.137%	8,222	+15,291.918%
2020-03-05	19.2240	19.2240	19.1100	18.9410	-3.784%	8,100	+11,884.584%
2020-03-04	19.6860	19.6860	19.6860	19.6860	-0.198%	8,000	+11,431.037%
2020-02-27	20.4850	20.4850	20.0150	19.7250	-4.722%	20,000	+11,408.238%
2020-02-25	21.3350	21.3350	21.0700	20.7025	-6.015%	20,000	+10,864.859%
2020-02-18	22.2550	22.2550	22.2550	22.0275	-0.799%	0	+10,205.300%
2020-02-13	22.1900	22.1900	22.1900	22.2050	-0.045%	5,000	+10,122.923%
2020-02-11	22.1400	22.1400	22.1400	22.2150	+1.334%	5,000	+10,118.321%
2020-02-04	21.9450	21.9450	21.9450	21.9225	+1.729%	5,000	+10,254.658%
2020-02-03	21.4750	21.4900	21.4750	21.5500	+0.854%	16,300	+10,433.643%
2020-01-31	21.4050	21.4050	21.4050	21.3675	-0.743%	2,986	+10,523.611%
2020-01-30	21.7900	21.7900	21.5550	21.5275	-1.329%	10,000	+10,444.652%
2020-01-29	21.8600	21.8800	21.8600	21.8175	+0.437%	25,000	+10,304.492%
2020-01-28	21.5650	21.5650	21.5650	21.7225	+0.684%	25,000	+10,349.994%
2020-01-27	21.6450	21.6450	21.6450	21.5750	-2.761%	14,000	+10,421.437%
2019-12-30	22.3250	22.3250	22.3250	22.1875	+5.781%	5,000	+10,130.986%
2019-12-12	20.9750	20.9750	20.9750	20.9750	-1.224%	150	+10,722.408%
2019-12-06	21.0750	21.0750	21.0750	21.2350	+1.385%	6,968	+10,589.899%
2019-12-05	20.9350	20.9350	20.9300	20.9450	-0.605%	10,000	+10,737.909%
2019-12-04	21.0850	21.0850	21.0850	21.0725	-1.599%	10,000	+10,672.334%
2019-11-29	21.4400	21.4400	21.4400	21.4150	-0.811%	10,000	+10,500.047%
2019-11-28	21.6250	21.6250	21.6250	21.5900	+0.994%	4,900	+10,414.127%
2019-11-25	21.3100	21.3100	21.3100	21.3775	+1.544%	100	+10,518.641%
2019-11-22	20.8300	20.8300	20.8300	21.0525	+3.478%	5,000	+10,682.567%
2019-10-14	20.3650	20.3800	20.3650	20.3450	+3.664%	5,100	+11,057.533%
2019-10-08	19.6260	19.6260	19.6260	19.6260	-5.120%	5,000	+11,466.290%
2019-07-31	20.7550	20.7550	20.7550	20.6850	+4.060%	5,000	+10,874.136%
2019-06-06	19.8740	19.8740	19.8740	19.8780	+0.480%	5,000	+11,319.660%
2019-05-23	19.7460	19.7460	19.7440	19.7830	-2.113%	33,482	+11,374.498%
2019-05-21	20.1800	20.1800	20.1800	20.2100	-2.661%	3,960	+11,132.063%
2019-04-18	20.7050	20.7050	20.7050	20.7625	+0.217%	2	+10,833.173%
2019-04-15	20.6650	20.6650	20.6650	20.7175	+0.290%	4	+10,856.920%
2019-04-12	20.6400	20.6400	20.6400	20.6575	+0.206%	2,664	+10,888.745%
2019-04-11	20.6250	20.6250	20.6250	20.6150	+0.463%	206	+10,911.399%
2019-04-08	20.6100	20.6100	20.5950	20.5200	-0.352%	13,756	+10,962.378%
2019-04-05	20.6050	20.6400	20.5550	20.5925	+5.516%	12,138	+10,923.431%
2018-11-06	19.6560	19.6560	19.6560	19.5160	+0.046%	1	+11,531.482%
2018-10-31	19.4580	19.4580	19.4580	19.5070	+3.135%	112	+11,536.848%
2018-10-24	19.1100	19.1100	19.1100	18.9140	-0.823%	5,000	+11,901.692%
2018-10-22	19.1920	19.1920	19.1920	19.0710	-11.267%	112	+11,802.889%
2018-08-28	21.5200	21.5200	21.5200	21.4925	-0.636%	1,000	+10,461.824%
2018-07-18	21.7050	21.7050	21.7050	21.6300	+0.127%	5,998	+10,394.683%
2018-07-13	21.6850	21.6900	21.6750	21.6025	-0.012%	6,000	+10,408.043%
2018-07-05	21.4300	21.4300	21.4300	21.6050	-1.065%	2	+10,406.827%
2018-06-27	21.8950	21.8950	21.8950	21.8375	+2.271%	844	+10,294.963%
2018-05-03	21.3200	21.3200	21.3200	21.3525	+6.311%	472	+10,531.074%
2018-04-09	20.1950	20.1950	20.1950	20.0850	-1.120%	1,934	+11,201.967%
2018-03-01	20.5150	20.5150	20.5150	20.3125	-0.098%	3,340	+11,075.385%
2018-02-19	20.5250	20.5250	20.5250	20.3325	+0.172%	2,820	+11,064.392%
2018-02-05	20.2975	20.2975	20.2975	20.2975	-1.072%	0	+11,083.643%
2018-02-02	20.5175	20.5175	20.5175	20.5175	-1.429%	0	+10,963.726%
2018-02-01	20.8150	20.8150	20.8150	20.8150	+0.471%	0	+10,805.597%
2018-01-31	20.7250	20.7250	20.7250	20.7175	-0.826%	5,658	+10,856.920%
2018-01-30	20.8900	20.8900	20.8900	20.8900	-0.995%	0	+10,766.443%
2018-01-29	21.1950	21.1950	21.1950	21.1000	+0.119%	1,053	+10,658.294%
2018-01-26	21.0750	21.0750	21.0650	21.0750	+0.645%	0	+10,671.056%
2018-01-25	20.9400	21.1050	20.9400	20.9400	-0.841%	0	+10,740.497%
2018-01-24	21.1175	21.2075	21.1175	21.1175	-0.377%	0	+10,649.378%
2018-01-23	21.1975	21.2425	21.1800	21.1975	+0.177%	0	+10,608.810%
2018-01-22	21.1600	21.1600	21.1600	21.1600	-0.177%	0	+10,627.788%
2018-01-19	20.7600	20.7600	20.7600	21.1975	+0.534%	4	+10,608.810%
2018-01-18	21.0850	21.1425	21.0850	21.0850	-0.331%	0	+10,665.947%
2018-01-17	21.2000	21.1875	21.1550	21.1550	-0.212%	0	+10,630.324%
2018-01-16	21.2000	21.2000	21.2000	21.2000	+0.106%	0	+10,607.547%
2018-01-15	21.2250	21.1775	21.1775	21.1775	-0.224%	0	+10,618.923%
2018-01-12	21.2250	21.2250	21.1325	21.2250	+1.095%	0	+10,594.935%
2018-01-11	20.9950	20.9950	20.9250	20.9950	+0.263%	0	+10,712.098%
2018-01-10	20.9400	21.0050	20.9400	20.9400	-0.593%	0	+10,740.497%
2018-01-09	21.0650	21.0775	21.0650	21.0650	+0.489%	0	+10,676.169%
2018-01-08	20.9625	20.9625	20.9625	20.9625	-0.131%	0	+10,728.861%
2018-01-05	20.9900	20.9975	20.9650	20.9900	+0.611%	0	+10,714.674%
2018-01-04	20.8625	20.8850	20.8275	20.8625	+0.313%	0	+10,780.767%
2018-01-03	20.7975	20.8250	20.6725	20.7975	+0.605%	0	+10,814.773%
2018-01-02	20.6725	20.7500	20.6450	20.6725	+0.315%	0	+10,880.772%
2017-12-28	20.6075	20.6725	20.6075	20.6075	-0.097%	0	+10,915.407%
2017-12-27	20.6275	20.6275	20.4400	20.6275	+0.954%	0	+10,904.727%
2017-12-21	20.4325	20.4325	20.4325	20.4325	+0.086%	0	+11,009.752%
2017-12-20	20.4150	20.4150	20.4150	20.4150	-0.073%	0	+11,019.275%
2017-12-19	20.4300	20.4300	20.4300	20.4300	+0.221%	0	+11,011.111%
2017-12-18	20.3850	20.3850	20.3850	20.3850	+1.431%	0	+11,035.639%
2017-11-13	20.1200	20.1200	20.1200	20.0975	-1.963%	148	+11,194.937%
2017-10-19	20.5300	20.5300	20.5300	20.5000	-0.882%	2,127	+10,973.171%
2017-10-12	20.6550	20.6550	20.6550	20.6825	+4.102%	2,322	+10,875.462%
2017-09-20	19.9550	19.9550	19.9550	19.8675	-1.646%	1,332	+11,325.695%
2017-06-13	20.2000	20.2000	20.2000	20.2000	+0.298%	0	+11,137.624%
2017-06-12	20.1400	20.1400	20.1400	20.1400	-0.285%	0	+11,171.102%
2017-06-09	20.1975	20.1975	20.1975	20.1975	-0.774%	0	+11,139.015%
2017-06-08	20.3550	20.3550	20.3550	20.3550	+1.294%	0	+11,052.051%
2017-06-07	20.0950	20.0950	20.0950	20.0950	-0.839%	0	+11,196.342%
2017-06-05	20.2650	20.2650	20.2650	20.2650	-0.491%	0	+11,101.579%
2017-06-02	20.3650	20.3650	20.3650	20.3650	-0.343%	0	+11,046.575%
2017-06-01	20.4350	20.4350	20.4350	20.4350	+0.319%	0	+11,008.392%
2017-05-31	20.3700	20.3700	20.3700	20.3700	+0.917%	0	+11,043.839%
2017-05-30	20.1850	20.1850	20.1850	20.1850	-0.969%	0	+11,145.975%
2017-05-25	20.3825	20.3825	20.3825	20.3825	+0.332%	0	+11,037.005%
2017-05-23	20.3150	20.3150	20.3150	20.3150	+0.099%	0	+11,074.009%
2017-05-22	20.2950	20.2950	20.2950	20.2950	+0.458%	0	+11,085.021%
2017-05-19	20.2025	20.2025	20.2025	20.2025	+0.435%	0	+11,136.233%
2017-05-18	20.1150	20.1150	20.1150	20.1150	-0.211%	0	+11,185.111%
2017-05-17	20.1575	20.1575	20.1575	20.1575	-0.555%	0	+11,161.317%
2017-05-16	20.2700	20.2700	20.2700	20.2700	+0.458%	0	+11,098.816%
2017-05-15	20.1775	20.1775	20.1775	20.1775	+0.286%	0	+11,150.155%
2017-05-12	20.1200	20.1200	20.1200	20.1200	-0.691%	0	+11,182.306%
2017-05-10	20.2600	20.2600	20.2600	20.2600	+0.396%	0	+11,104.344%
2017-05-09	20.1800	20.1800	20.1800	20.1800	+0.636%	0	+11,148.761%
2017-05-05	20.0525	20.0525	20.0525	20.0525	+0.716%	0	+11,220.284%
2017-05-03	19.9100	19.9100	19.9100	19.9100	-0.748%	0	+11,301.306%
2017-05-02	20.0900	20.0900	20.0900	20.0600	+0.589%	308	+11,216.052%
2017-04-28	19.9425	19.9425	19.9425	19.9425	+0.163%	0	+11,282.725%
2017-04-27	19.9600	19.9600	19.9600	19.9100	-0.375%	454	+11,301.306%
2017-04-26	19.9850	19.9850	19.9850	19.9850	+0.188%	0	+11,258.519%
2017-04-25	19.9475	19.9475	19.9475	19.9475	-0.025%	0	+11,279.872%
2017-04-24	19.9525	19.9525	19.9525	19.9525	+1.734%	0	+11,277.020%
2017-04-21	19.6125	19.6125	19.6125	19.6125	-0.140%	0	+11,474.251%
2017-04-20	19.6400	19.6400	19.6400	19.6400	-0.153%	0	+11,458.045%
2017-04-19	19.6700	19.6700	19.6700	19.6700	+1.772%	0	+11,440.417%
2017-04-18	19.3275	19.3275	19.3275	19.3275	-2.300%	0	+11,644.923%
2017-04-13	19.7825	19.7825	19.7825	19.7825	+0.215%	0	+11,374.788%
2017-04-12	19.7400	19.7400	19.7400	19.7400	-0.379%	0	+11,399.493%
2017-04-11	19.8150	19.8150	19.8150	19.8150	+0.494%	0	+11,355.968%
2017-04-10	19.6650	19.6650	19.6650	19.7175	+0.548%	4	+11,412.616%
2017-04-07	19.6100	19.6100	19.6100	19.6100	+0.474%	0	+11,475.727%
2017-04-06	19.5175	19.5175	19.5175	19.5175	+0.373%	0	+11,530.588%
2017-04-05	19.4450	19.4450	19.4450	19.4450	+0.077%	0	+11,573.952%
2017-04-04	19.4750	19.4750	19.4750	19.4300	+0.284%	3,016	+11,582.964%
2017-04-03	19.3750	19.3750	19.3750	19.3750	-0.641%	0	+11,616.129%
2017-03-30	19.5000	19.5000	19.5000	19.5000	+0.309%	0	+11,541.026%
2017-03-29	19.4400	19.4400	19.4400	19.4400	+0.310%	0	+11,576.955%
2017-03-28	19.3800	19.3800	19.3800	19.3800	+0.532%	0	+11,613.106%
2017-03-27	19.2775	19.2775	19.2775	19.2775	-0.861%	0	+11,675.386%
2017-03-24	19.4450	19.4450	19.4450	19.4450	-0.371%	0	+11,573.952%
2017-03-23	19.5175	19.5175	19.5175	19.5175	+0.658%	0	+11,530.588%
2017-03-22	19.3900	19.3900	19.3900	19.3900	-0.996%	0	+11,607.065%
2017-03-21	19.5850	19.5850	19.5850	19.5850	-0.848%	0	+11,490.503%
2017-03-20	19.7525	19.7525	19.7525	19.7525	+0.547%	0	+11,392.216%
2017-03-17	19.6900	19.6900	19.6900	19.6450	+0.345%	6,346	+11,455.103%
2017-03-16	19.5775	19.5775	19.5775	19.5775	+0.889%	0	+11,494.943%
2017-03-15	19.4050	19.4050	19.4050	19.4050	+0.297%	0	+11,598.016%
2017-03-14	19.3475	19.3475	19.3475	19.3475	-0.373%	0	+11,632.782%
2017-03-13	19.4200	19.4200	19.4200	19.4200	+0.479%	0	+11,588.980%
2017-03-10	19.3275	19.3275	19.3275	19.3275	+0.220%	0	+11,644.923%
2017-03-09	19.2850	19.2850	19.2850	19.2850	-0.194%	0	+11,670.806%
2017-03-08	19.3225	19.3225	19.3225	19.3225	+0.325%	0	+11,647.962%
2017-03-07	19.2600	19.2600	19.2600	19.2600	-0.013%	0	+11,686.085%
2017-03-06	19.2625	19.2625	19.2625	19.2625	-0.052%	0	+11,684.555%
2017-03-03	19.2725	19.2725	19.2725	19.2725	-0.388%	0	+11,678.441%
2017-03-02	19.3475	19.3475	19.3475	19.3475	-0.399%	0	+11,632.782%
2017-03-01	19.4250	19.4250	19.4250	19.4250	+1.542%	0	+11,585.972%
2017-02-28	19.1300	19.1300	19.1300	19.1300	-0.065%	0	+11,766.179%
2017-02-20	19.1425	19.1425	19.1425	19.1425	+0.578%	0	+11,758.430%
2017-02-17	19.0325	19.0325	19.0325	19.0325	-0.236%	0	+11,826.967%
2017-02-16	19.0775	19.0775	19.0775	19.0775	-0.157%	0	+11,798.834%
2017-02-13	19.1200	19.1200	19.1075	19.1075	+0.645%	2,088	+11,780.152%
2017-02-10	18.9850	18.9850	18.9850	18.9850	+0.357%	0	+11,856.808%
2017-02-09	18.9175	18.9175	18.9175	18.9175	+1.082%	0	+11,899.471%
2017-02-06	18.7150	18.7150	18.7150	18.7150	+0.322%	0	+12,029.308%
2017-01-26	18.6550	18.6550	18.6550	18.6550	-0.187%	0	+12,068.319%
2017-01-24	18.6900	18.6900	18.6900	18.6900	-1.137%	0	+12,045.532%
2017-01-19	18.9050	18.9050	18.9050	18.9050	-0.670%	2,800	+11,907.405%
2017-01-18	19.0325	19.0325	19.0325	19.0325	+0.329%	0	+11,826.967%
2017-01-17	18.9700	18.9700	18.9700	18.9700	-0.785%	0	+11,866.263%
2017-01-13	19.1200	19.1200	19.1200	19.1200	+0.249%	0	+11,772.385%
2017-01-10	19.0725	19.0725	19.0725	19.0725	+0.979%	0	+11,801.953%
2017-01-06	18.8875	18.8875	18.8875	18.8875	+0.212%	0	+11,918.531%
2017-01-05	18.8475	18.8475	18.8475	18.8475	+1.059%	0	+11,944.038%
2017-01-04	18.6500	18.6500	18.6500	18.6500	+0.377%	0	+12,071.582%
2017-01-03	18.5800	18.5800	18.5800	18.5800	+0.243%	0	+12,117.438%
2016-12-29	18.5350	18.5350	18.5350	18.5350	+0.298%	0	+12,147.100%
2016-12-28	18.4800	18.4800	18.4800	18.4800	+0.448%	0	+12,183.550%
2016-12-22	18.3975	18.3975	18.3975	18.3975	+0.437%	0	+12,238.633%
2016-12-21	18.3175	18.3175	18.3175	18.3175	-0.408%	0	+12,292.521%
2016-12-20	18.3925	18.3925	18.3925	18.3925	+0.054%	0	+12,241.987%
2016-12-19	18.3825	18.3825	18.3825	18.3825	+0.671%	0	+12,248.701%
2016-12-16	18.2600	18.2600	18.2600	18.2600	-0.055%	0	+12,331.544%
2016-12-15	18.2700	18.2700	18.2700	18.2700	+0.316%	0	+12,324.740%
2016-12-14	18.2125	18.2125	18.2125	18.2125	-0.478%	0	+12,363.967%
2016-12-13	18.3000	18.3000	18.3000	18.3000	+1.483%	0	+12,304.372%
2016-12-12	18.0325	18.0325	18.0325	18.0325	-1.516%	0	+12,488.382%
2016-12-09	18.3100	18.3100	18.3100	18.3100	+0.494%	0	+12,297.597%
2016-12-08	18.2200	18.2200	18.2200	18.2200	+0.455%	0	+12,358.836%
2016-12-07	18.1375	18.1375	18.1375	18.1375	+1.540%	0	+12,415.507%
2016-12-06	17.8625	17.8625	17.8625	17.8625	+0.253%	0	+12,608.188%
2016-12-05	17.8175	17.8175	17.8175	17.8175	+0.028%	0	+12,640.283%
2016-12-02	17.8125	17.8125	17.8125	17.8125	+0.366%	0	+12,643.860%
2016-12-01	17.7475	17.7475	17.7475	17.7475	-1.087%	0	+12,690.534%
2016-11-30	17.9425	17.9425	17.9425	17.9425	-0.222%	0	+12,551.526%
2016-11-29	17.9825	17.9825	17.9825	17.9825	+0.153%	0	+12,523.384%

.dark-mode .NydBb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NydBb2{ color: #333333; background-color: white; border: 2px solid #333333; }FKUDFIRSTTRUST UK ALPHADEX UCITS ETF CLASS Bstock LSE

FKUD
FIRSTTRUST UK ALPHADEX UCITS ETF CLASS B
stock LSE