FKU Historical Prices
First Trust United Kingdom AlphaDEX Fund · daily open, high, low, close & volume
Trading days
250
Period high
57.88
Period low
45.82
Period change
+17.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 55.10 | 55.10 | 54.82 | 54.82 | -1.35% | 326 |
| Nov 2, 2026 | 55.39 | 55.76 | 55.39 | 55.57 | +1.86% | 5,821 |
| Oct 30, 2026 | 54.99 | 54.99 | 54.55 | 54.55 | -0.92% | 916 |
| Oct 29, 2026 | 55.24 | 55.24 | 55.04 | 55.06 | +0.89% | 1,734 |
| Oct 28, 2026 | 54.95 | 54.95 | 54.52 | 54.58 | -0.19% | 938 |
| Oct 27, 2026 | 54.69 | 54.69 | 54.68 | 54.68 | +0.25% | 434 |
| Oct 26, 2026 | 54.51 | 54.70 | 54.51 | 54.54 | +1.03% | 1,429 |
| Oct 23, 2026 | 53.74 | 53.99 | 53.74 | 53.99 | -1.03% | 2,688 |
| Oct 22, 2026 | 54.81 | 54.81 | 54.47 | 54.55 | -0.62% | 601 |
| Oct 21, 2026 | 55.26 | 55.26 | 54.82 | 54.89 | -0.15% | 930 |
| Oct 20, 2026 | 55.11 | 55.11 | 54.86 | 54.97 | +0.95% | 973 |
| Oct 19, 2026 | 54.85 | 54.85 | 54.45 | 54.45 | -0.90% | 1,261 |
| Oct 16, 2026 | 55.05 | 55.50 | 54.95 | 54.95 | +0.40% | 677 |
| Oct 15, 2026 | 54.71 | 54.72 | 54.50 | 54.72 | +1.75% | 1,574 |
| Oct 14, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | -0.95% | 17 |
| Oct 13, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | +0.82% | 102 |
| Oct 12, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | +0.19% | 177 |
| Oct 9, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | +0.60% | 250 |
| Oct 8, 2026 | 53.24 | 53.43 | 53.08 | 53.43 | +0.16% | 2,995 |
| Oct 7, 2026 | 53.17 | 53.46 | 53.17 | 53.34 | -0.80% | 1,014 |
| Oct 6, 2026 | 53.98 | 53.98 | 53.78 | 53.78 | +0.26% | 357 |
| Oct 5, 2026 | 53.25 | 53.64 | 53.25 | 53.64 | -0.36% | 374 |
| Oct 2, 2026 | 53.72 | 53.83 | 53.57 | 53.83 | +0.91% | 1,382 |
| Oct 1, 2026 | 53.86 | 53.86 | 53.26 | 53.35 | -1.36% | 1,109 |
| Sep 30, 2026 | 54.62 | 54.62 | 54.08 | 54.08 | -0.20% | 1,276 |
| Sep 29, 2026 | 54.13 | 54.19 | 54.13 | 54.19 | -0.73% | 472 |
| Sep 28, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | +0.11% | 107 |
| Sep 25, 2026 | 54.42 | 54.53 | 54.38 | 54.53 | +0.88% | 580 |
| Sep 24, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | -0.77% | 147 |
| Sep 23, 2026 | 54.71 | 54.71 | 54.47 | 54.47 | -2.15% | 162 |
| Sep 22, 2026 | 55.72 | 55.72 | 55.26 | 55.66 | +0.51% | 933 |
| Sep 21, 2026 | 55.28 | 55.60 | 55.28 | 55.38 | +1.31% | 807 |
| Sep 18, 2026 | 54.52 | 54.78 | 54.51 | 54.66 | -1.30% | 932 |
| Sep 17, 2026 | 55.70 | 55.70 | 55.38 | 55.38 | +0.95% | 1,292 |
| Sep 16, 2026 | 55.43 | 55.43 | 54.86 | 54.86 | -0.29% | 198 |
| Sep 15, 2026 | 55.08 | 55.12 | 54.69 | 55.02 | -0.06% | 5,980 |
| Sep 14, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | -0.37% | 249 |
| Sep 11, 2026 | 55.67 | 55.67 | 55.26 | 55.26 | +0.69% | 488 |
| Sep 10, 2026 | 54.85 | 55.27 | 54.85 | 54.88 | -1.08% | 860 |
| Sep 9, 2026 | 56.03 | 56.03 | 55.48 | 55.48 | -0.81% | 1,141 |
| Sep 8, 2026 | 56.52 | 56.56 | 55.93 | 55.93 | -1.08% | 6,255 |
| Sep 4, 2026 | 56.73 | 56.73 | 56.54 | 56.54 | +0.36% | 864 |
| Sep 3, 2026 | 56.40 | 56.40 | 55.89 | 56.34 | +1.08% | 550 |
| Sep 2, 2026 | 56.08 | 56.11 | 55.73 | 55.74 | -1.70% | 865 |
| Aug 31, 2026 | 56.71 | 56.71 | 56.71 | 56.71 | -0.46% | 162 |
| Aug 28, 2026 | 57.26 | 57.26 | 56.97 | 56.97 | -0.35% | 505 |
| Aug 27, 2026 | 57.20 | 57.20 | 57.17 | 57.17 | -0.23% | 260 |
| Aug 26, 2026 | 57.88 | 57.88 | 57.17 | 57.30 | -0.55% | 4,258 |
| Aug 25, 2026 | 57.27 | 57.62 | 57.27 | 57.62 | +0.64% | 701 |
| Aug 24, 2026 | 57.41 | 57.41 | 55.86 | 57.25 | +0.64% | 3,131 |
| Aug 21, 2026 | 57.14 | 57.14 | 56.79 | 56.89 | +0.88% | 2,115 |
| Aug 20, 2026 | 56.58 | 56.58 | 56.30 | 56.39 | -0.22% | 1,201 |
| Aug 19, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | +0.67% | 136 |
| Aug 18, 2026 | 56.31 | 56.54 | 56.14 | 56.14 | -0.36% | 885 |
| Aug 17, 2026 | 56.53 | 56.53 | 56.34 | 56.34 | -0.62% | 360 |
| Aug 14, 2026 | 57.07 | 57.07 | 56.58 | 56.69 | +0.25% | 3,354 |
| Aug 13, 2026 | 56.94 | 56.94 | 56.55 | 56.55 | -0.09% | 2,116 |
| Aug 12, 2026 | 56.82 | 56.82 | 56.56 | 56.60 | +0.45% | 505 |
| Aug 11, 2026 | 56.51 | 56.51 | 56.35 | 56.35 | -0.32% | 8,649 |
| Aug 10, 2026 | 56.60 | 56.78 | 56.53 | 56.53 | -0.69% | 3,077 |
| Aug 7, 2026 | 56.90 | 57.00 | 56.90 | 56.93 | +0.86% | 830 |
| Aug 6, 2026 | 56.31 | 56.59 | 56.29 | 56.44 | +0.02% | 7,045 |
| Aug 5, 2026 | 56.56 | 56.57 | 56.40 | 56.43 | +0.60% | 771 |
| Aug 4, 2026 | 56.09 | 56.09 | 55.93 | 56.09 | +0.95% | 722 |
| Aug 3, 2026 | 55.79 | 55.82 | 55.47 | 55.56 | +0.40% | 1,688 |
| Jul 31, 2026 | 55.50 | 55.50 | 55.34 | 55.34 | -0.74% | 593 |
| Jul 30, 2026 | 55.41 | 55.76 | 55.41 | 55.76 | +2.08% | 729 |
| Jul 29, 2026 | 54.48 | 54.62 | 54.44 | 54.62 | -0.58% | 7,871 |
| Jul 28, 2026 | 54.79 | 55.03 | 54.66 | 54.94 | +0.67% | 1,166 |
| Jul 27, 2026 | 54.51 | 54.58 | 54.32 | 54.58 | +0.85% | 716 |
| Jul 24, 2026 | 54.00 | 54.37 | 54.00 | 54.12 | +1.26% | 932 |
| Jul 23, 2026 | 53.46 | 53.93 | 53.44 | 53.44 | -1.49% | 1,135 |
| Jul 22, 2026 | 54.38 | 54.61 | 54.25 | 54.25 | +0.39% | 3,312 |
| Jul 21, 2026 | 53.93 | 54.03 | 53.92 | 54.03 | +0.85% | 737 |
| Jul 20, 2026 | 54.27 | 54.47 | 53.58 | 53.58 | -1.21% | 346 |
| Jul 17, 2026 | 54.23 | 54.24 | 54.23 | 54.24 | -0.04% | 371 |
| Jul 16, 2026 | 54.14 | 54.25 | 54.14 | 54.25 | +0.10% | 358 |
| Jul 15, 2026 | 53.69 | 54.22 | 53.69 | 54.20 | +1.35% | 1,827 |
| Jul 14, 2026 | 53.66 | 53.83 | 53.47 | 53.47 | +0.02% | 1,412 |
| Jul 13, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | -0.73% | 135 |
| Jul 10, 2026 | 53.95 | 53.98 | 53.62 | 53.86 | +1.17% | 1,783 |
| Jul 9, 2026 | 53.18 | 53.23 | 52.97 | 53.23 | +0.70% | 2,059 |
| Jul 8, 2026 | 53.10 | 53.16 | 52.32 | 52.87 | -1.30% | 2,437 |
| Jul 7, 2026 | 54.38 | 54.38 | 53.49 | 53.56 | -0.99% | 815 |
| Jul 6, 2026 | 54.01 | 54.10 | 54.01 | 54.10 | +0.81% | 992 |
| Jul 2, 2026 | 53.37 | 53.89 | 53.29 | 53.66 | +1.62% | 2,775 |
| Jul 1, 2026 | 52.65 | 52.81 | 52.64 | 52.81 | +0.36% | 2,662 |
| Jun 30, 2026 | 52.57 | 52.78 | 52.57 | 52.62 | -0.31% | 2,571 |
| Jun 29, 2026 | 53.09 | 53.09 | 52.76 | 52.78 | +0.35% | 1,655 |
| Jun 26, 2026 | 52.25 | 52.74 | 52.25 | 52.60 | -0.53% | 752 |
| Jun 25, 2026 | 52.79 | 52.94 | 52.79 | 52.88 | -0.74% | 2,399 |
| Jun 24, 2026 | 53.23 | 53.27 | 53.03 | 53.27 | +0.09% | 5,992 |
| Jun 23, 2026 | 53.20 | 53.49 | 53.12 | 53.22 | -0.84% | 4,028 |
| Jun 22, 2026 | 53.33 | 53.96 | 53.33 | 53.67 | -0.09% | 2,672 |
| Jun 18, 2026 | 53.82 | 53.82 | 53.58 | 53.72 | -0.51% | 455 |
| Jun 17, 2026 | 55.01 | 55.01 | 54.00 | 54.00 | -1.41% | 2,712 |
| Jun 16, 2026 | 54.97 | 54.99 | 54.75 | 54.77 | +0.59% | 1,411 |
| Jun 15, 2026 | 54.81 | 55.19 | 54.45 | 54.45 | +0.17% | 2,653 |
| Jun 12, 2026 | 54.39 | 54.39 | 54.25 | 54.36 | +0.78% | 964 |
| Jun 11, 2026 | 53.18 | 53.94 | 52.73 | 53.94 | +2.86% | 1,898 |
| Jun 10, 2026 | 53.22 | 53.22 | 52.43 | 52.44 | -0.72% | 2,700 |
| Jun 9, 2026 | 53.35 | 53.35 | 52.23 | 52.82 | +0.04% | 1,137 |
| Jun 8, 2026 | 52.84 | 52.84 | 52.62 | 52.80 | +0.22% | 1,419 |
| Jun 5, 2026 | 53.93 | 53.93 | 52.69 | 52.69 | -2.52% | 3,859 |
| Jun 4, 2026 | 54.18 | 54.18 | 53.76 | 54.05 | +1.18% | 648 |
| Jun 3, 2026 | 53.69 | 53.69 | 53.42 | 53.42 | -1.06% | 358 |
| Jun 2, 2026 | 53.87 | 53.99 | 53.63 | 53.99 | +0.74% | 6,636 |
| Jun 1, 2026 | 53.22 | 53.59 | 53.22 | 53.59 | -0.40% | 755 |
| May 29, 2026 | 54.16 | 54.34 | 53.49 | 53.81 | -0.21% | 11,745 |
| May 28, 2026 | 53.52 | 54.12 | 53.52 | 53.92 | -0.39% | 1,204 |
| May 27, 2026 | 54.23 | 54.42 | 54.04 | 54.13 | -0.10% | 858 |
| May 26, 2026 | 54.33 | 54.35 | 54.18 | 54.18 | +1.23% | 695 |
| May 22, 2026 | 53.54 | 53.85 | 53.43 | 53.53 | -0.39% | 2,270 |
| May 21, 2026 | 53.08 | 53.74 | 53.08 | 53.74 | +0.67% | 2,498 |
| May 20, 2026 | 52.59 | 53.38 | 52.39 | 53.38 | +2.35% | 2,673 |
| May 19, 2026 | 52.35 | 52.48 | 52.01 | 52.15 | -0.81% | 39,306 |
| May 18, 2026 | 52.36 | 52.70 | 52.36 | 52.58 | +1.64% | 4,118 |
| May 15, 2026 | 51.71 | 51.88 | 51.50 | 51.73 | -2.35% | 11,438 |
| May 14, 2026 | 53.37 | 53.47 | 52.84 | 52.97 | -0.70% | 2,575 |
| May 13, 2026 | 52.82 | 53.34 | 52.82 | 53.34 | +0.61% | 3,758 |
| May 12, 2026 | 53.16 | 53.16 | 52.71 | 53.02 | -1.00% | 46,131 |
| May 11, 2026 | 54.05 | 54.14 | 53.48 | 53.55 | -1.15% | 24,550 |
| May 8, 2026 | 54.02 | 54.18 | 54.01 | 54.18 | +1.59% | 3,754 |
| May 7, 2026 | 54.51 | 54.51 | 53.33 | 53.33 | -1.58% | 11,830 |
| May 6, 2026 | 53.94 | 54.20 | 53.94 | 54.19 | +3.04% | 18,642 |
| May 5, 2026 | 52.57 | 52.65 | 52.45 | 52.59 | +1.20% | 1,128 |
| May 4, 2026 | 52.24 | 52.24 | 51.86 | 51.97 | -1.98% | 1,838 |
| May 1, 2026 | 52.95 | 53.21 | 52.92 | 53.02 | +0.11% | 17,148 |
| Apr 30, 2026 | 52.74 | 52.98 | 52.65 | 52.96 | +2.30% | 44,522 |
| Apr 29, 2026 | 51.94 | 51.94 | 51.46 | 51.77 | -1.53% | 17,756 |
| Apr 28, 2026 | 52.62 | 52.68 | 52.26 | 52.58 | -0.77% | 24,300 |
| Apr 27, 2026 | 53.00 | 53.06 | 52.89 | 52.99 | -0.71% | 16,255 |
| Apr 24, 2026 | 53.23 | 53.44 | 53.14 | 53.36 | +0.40% | 21,402 |
| Apr 23, 2026 | 53.60 | 53.65 | 52.98 | 53.15 | -1.13% | 10,339 |
| Apr 22, 2026 | 54.11 | 54.15 | 53.67 | 53.76 | +0.88% | 13,734 |
| Apr 21, 2026 | 54.21 | 54.21 | 53.29 | 53.29 | -2.31% | 8,501 |
| Apr 20, 2026 | 54.74 | 54.74 | 54.52 | 54.55 | -0.95% | 1,528 |
| Apr 17, 2026 | 55.15 | 55.20 | 55.07 | 55.07 | +1.85% | 554 |
| Apr 16, 2026 | 54.42 | 54.49 | 53.79 | 54.07 | -0.34% | 14,838 |
| Apr 15, 2026 | 54.18 | 54.26 | 54.09 | 54.26 | -0.44% | 834 |
| Apr 14, 2026 | 54.22 | 54.49 | 54.19 | 54.49 | +1.38% | 15,322 |
| Apr 13, 2026 | 53.19 | 54.03 | 53.19 | 53.75 | +0.59% | 50,412 |
| Apr 10, 2026 | 53.69 | 53.75 | 53.32 | 53.44 | +0.40% | 29,928 |
| Apr 9, 2026 | 53.47 | 53.70 | 53.06 | 53.22 | -0.56% | 28,093 |
| Apr 8, 2026 | 54.01 | 54.01 | 53.27 | 53.52 | +4.59% | 2,911 |
| Apr 7, 2026 | 50.94 | 51.17 | 50.43 | 51.17 | +0.08% | 1,507 |
| Apr 6, 2026 | 51.10 | 51.40 | 50.95 | 51.13 | +0.32% | 1,199,563 |
| Apr 2, 2026 | 50.38 | 50.97 | 50.37 | 50.97 | -0.59% | 7,311 |
| Apr 1, 2026 | 50.88 | 51.36 | 50.40 | 51.27 | +1.80% | 312,630 |
| Mar 31, 2026 | 49.82 | 50.36 | 49.36 | 50.36 | +3.56% | 6,437 |
| Mar 30, 2026 | 48.99 | 49.07 | 48.63 | 48.63 | -0.21% | 1,460 |
| Mar 27, 2026 | 49.00 | 49.26 | 48.44 | 48.73 | -0.55% | 24,664 |
| Mar 26, 2026 | 49.61 | 50.35 | 49.00 | 49.00 | -2.95% | 50,558 |
| Mar 25, 2026 | 50.51 | 50.64 | 50.31 | 50.49 | +1.65% | 13,850 |
| Mar 24, 2026 | 49.28 | 50.12 | 49.28 | 49.67 | -0.09% | 19,436 |
| Mar 23, 2026 | 50.13 | 50.13 | 49.39 | 49.72 | +2.20% | 2,140 |
| Mar 20, 2026 | 49.98 | 49.98 | 47.99 | 48.65 | -3.09% | 21,294 |
| Mar 19, 2026 | 49.55 | 50.20 | 49.55 | 50.20 | -0.67% | 3,133 |
| Mar 18, 2026 | 51.09 | 51.25 | 50.54 | 50.54 | -1.68% | 2,050 |
| Mar 17, 2026 | 52.04 | 52.04 | 51.40 | 51.40 | +0.45% | 1,388 |
| Mar 16, 2026 | 50.86 | 51.17 | 50.86 | 51.17 | +1.03% | 1,165 |
| Mar 13, 2026 | 51.09 | 51.10 | 50.50 | 50.65 | -1.65% | 1,175 |
| Mar 12, 2026 | 51.67 | 51.74 | 51.40 | 51.50 | -1.64% | 1,996 |
| Mar 11, 2026 | 52.40 | 52.55 | 52.30 | 52.36 | +0.33% | 14,270 |
| Mar 10, 2026 | 52.89 | 53.04 | 52.19 | 52.19 | +0.09% | 1,124 |
| Mar 9, 2026 | 50.88 | 52.14 | 50.88 | 52.14 | -0.07% | 78,935 |
| Mar 6, 2026 | 52.21 | 52.21 | 51.91 | 52.17 | -0.46% | 22,195 |
| Mar 5, 2026 | 53.28 | 53.28 | 52.41 | 52.41 | -2.61% | 2,501 |
| Mar 4, 2026 | 53.20 | 53.81 | 53.20 | 53.81 | +1.01% | 1,136 |
| Mar 3, 2026 | 52.83 | 53.27 | 52.21 | 53.27 | -3.19% | 11,214 |
| Mar 2, 2026 | 54.84 | 55.07 | 54.57 | 55.03 | -1.56% | 3,904 |
| Feb 27, 2026 | 56.02 | 56.15 | 55.89 | 55.90 | -0.76% | 5,882 |
| Feb 26, 2026 | 56.14 | 56.33 | 55.83 | 56.33 | -0.71% | 8,061 |
| Feb 25, 2026 | 56.33 | 56.74 | 56.16 | 56.73 | +2.16% | 34,846 |
| Feb 24, 2026 | 55.28 | 55.53 | 55.09 | 55.53 | +0.22% | 4,415 |
| Feb 23, 2026 | 55.68 | 55.68 | 55.30 | 55.41 | -0.34% | 4,001 |
| Feb 20, 2026 | 55.23 | 55.87 | 55.21 | 55.60 | +1.07% | 17,625 |
| Feb 19, 2026 | 54.77 | 55.01 | 54.67 | 55.01 | -0.63% | 71,094 |
| Feb 18, 2026 | 55.24 | 55.79 | 55.24 | 55.36 | +0.67% | 13,213 |
| Feb 17, 2026 | 54.40 | 55.12 | 54.40 | 54.99 | +0.79% | 10,320 |
| Feb 13, 2026 | 54.90 | 55.33 | 54.56 | 54.56 | -0.62% | 356,939 |
| Feb 12, 2026 | 55.43 | 55.65 | 54.83 | 54.90 | -1.01% | 7,969 |
| Feb 11, 2026 | 55.49 | 55.63 | 55.26 | 55.46 | +1.09% | 5,890 |
| Feb 10, 2026 | 54.93 | 55.11 | 54.73 | 54.86 | -0.47% | 9,424 |
| Feb 9, 2026 | 54.29 | 55.12 | 54.29 | 55.12 | +0.51% | 30,563 |
| Feb 6, 2026 | 54.23 | 54.96 | 53.94 | 54.84 | +2.73% | 33,812 |
| Feb 5, 2026 | 53.66 | 54.00 | 53.02 | 53.38 | -2.96% | 22,144 |
| Feb 4, 2026 | 55.78 | 55.78 | 54.58 | 55.01 | +1.10% | 55,886 |
| Feb 3, 2026 | 54.39 | 54.92 | 54.25 | 54.41 | -0.29% | 7,456 |
| Feb 2, 2026 | 54.35 | 54.57 | 54.10 | 54.57 | +1.34% | 912 |
| Jan 30, 2026 | 54.59 | 54.59 | 53.64 | 53.85 | -2.47% | 2,825 |
| Jan 29, 2026 | 55.62 | 55.62 | 54.41 | 55.21 | +0.60% | 5,469 |
| Jan 28, 2026 | 54.95 | 54.95 | 54.61 | 54.88 | +0.05% | 3,636 |
| Jan 27, 2026 | 54.53 | 54.85 | 54.53 | 54.85 | +1.20% | 1,225 |
| Jan 26, 2026 | 54.43 | 54.50 | 54.21 | 54.21 | +0.86% | 1,268 |
| Jan 23, 2026 | 53.20 | 53.77 | 53.20 | 53.74 | +0.97% | 1,337 |
| Jan 22, 2026 | 53.27 | 53.27 | 53.08 | 53.22 | +0.43% | 1,534 |
| Jan 21, 2026 | 53.01 | 53.01 | 52.62 | 53.00 | +1.61% | 2,404 |
| Jan 20, 2026 | 52.49 | 52.49 | 52.16 | 52.16 | -0.12% | 1,354 |
| Jan 16, 2026 | 52.13 | 52.22 | 52.07 | 52.22 | +0.27% | 1,641 |
| Jan 15, 2026 | 52.47 | 52.47 | 52.05 | 52.08 | +0.09% | 2,077 |
| Jan 14, 2026 | 51.83 | 52.18 | 51.64 | 52.03 | +0.40% | 1,914 |
| Jan 13, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | -0.56% | 391 |
| Jan 12, 2026 | 52.02 | 52.12 | 52.02 | 52.12 | +0.89% | 617 |
| Jan 9, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | -0.28% | 1,113 |
| Jan 8, 2026 | 51.73 | 51.83 | 51.60 | 51.80 | -0.13% | 6,422 |
| Jan 7, 2026 | 51.74 | 51.87 | 51.70 | 51.87 | -0.84% | 1,486 |
| Jan 6, 2026 | 52.20 | 52.31 | 52.18 | 52.31 | +0.64% | 1,990 |
| Jan 5, 2026 | 51.48 | 51.98 | 51.48 | 51.98 | +1.88% | 1,722 |
| Jan 2, 2026 | 50.94 | 51.33 | 50.93 | 51.02 | +0.22% | 1,727 |
| Dec 31, 2025 | 50.87 | 50.97 | 50.87 | 50.91 | -0.47% | 1,703 |
| Dec 30, 2025 | 50.96 | 51.27 | 50.96 | 51.15 | +0.71% | 2,217 |
| Dec 29, 2025 | 50.99 | 50.99 | 50.54 | 50.79 | -0.59% | 4,949 |
| Dec 26, 2025 | 51.07 | 51.09 | 50.90 | 51.09 | +0.54% | 1,184 |
| Dec 24, 2025 | 50.84 | 50.84 | 50.64 | 50.82 | -0.03% | 12,051 |
| Dec 23, 2025 | 50.84 | 50.94 | 50.80 | 50.84 | +0.09% | 4,468 |
| Dec 22, 2025 | 50.36 | 50.90 | 50.36 | 50.79 | +1.22% | 6,636 |
| Dec 19, 2025 | 50.26 | 50.38 | 50.17 | 50.18 | +0.60% | 77,512 |
| Dec 18, 2025 | 50.05 | 50.05 | 49.70 | 49.88 | +0.82% | 4,161 |
| Dec 17, 2025 | 49.83 | 49.83 | 49.47 | 49.47 | +0.29% | 609 |
| Dec 16, 2025 | 49.27 | 49.33 | 49.08 | 49.33 | +0.72% | 2,278 |
| Dec 15, 2025 | 49.17 | 49.30 | 48.93 | 48.98 | +0.71% | 633 |
| Dec 12, 2025 | 48.81 | 48.81 | 48.63 | 48.63 | -1.39% | 471 |
| Dec 11, 2025 | 49.34 | 49.34 | 49.32 | 49.32 | +0.76% | 483 |
| Dec 10, 2025 | 48.76 | 48.95 | 48.73 | 48.95 | +1.39% | 706 |
| Dec 9, 2025 | 48.56 | 48.56 | 48.28 | 48.28 | -0.21% | 2,112 |
| Dec 8, 2025 | 48.52 | 48.52 | 48.37 | 48.38 | -0.78% | 1,356 |
| Dec 5, 2025 | 49.05 | 49.05 | 48.76 | 48.76 | -0.13% | 831 |
| Dec 4, 2025 | 48.72 | 48.84 | 48.72 | 48.82 | +0.23% | 973 |
| Dec 3, 2025 | 48.61 | 48.71 | 48.52 | 48.71 | +0.92% | 1,161 |
| Dec 2, 2025 | 48.22 | 48.34 | 48.10 | 48.27 | +0.02% | 1,638 |
| Dec 1, 2025 | 48.29 | 48.41 | 48.26 | 48.26 | -0.24% | 1,895 |
| Nov 28, 2025 | 48.29 | 48.51 | 48.29 | 48.38 | +0.32% | 2,481 |
| Nov 26, 2025 | 47.74 | 48.22 | 47.74 | 48.22 | +1.99% | 10,837 |
| Nov 25, 2025 | 47.14 | 47.28 | 47.10 | 47.28 | +1.40% | 2,098 |
| Nov 24, 2025 | 46.23 | 46.73 | 46.23 | 46.63 | +0.42% | 6,344 |
| Nov 21, 2025 | 46.32 | 46.44 | 46.08 | 46.44 | +1.34% | 2,314 |
| Nov 20, 2025 | 46.42 | 46.84 | 45.82 | 45.82 | -0.80% | 8,669 |
| Nov 19, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | -0.69% | 91 |
| Nov 18, 2025 | 46.34 | 46.51 | 46.34 | 46.51 | -0.41% | 317 |
| Nov 17, 2025 | 47.14 | 47.16 | 46.58 | 46.70 | -1.35% | 4,387 |
| Nov 14, 2025 | 47.32 | 47.34 | 47.23 | 47.34 | -1.19% | 2,317 |
| Nov 13, 2025 | 48.35 | 48.42 | 47.91 | 47.91 | -0.70% | 2,812 |
| Nov 12, 2025 | 48.28 | 48.28 | 48.21 | 48.25 | -0.15% | 1,479 |
| Nov 11, 2025 | 48.14 | 48.43 | 48.14 | 48.33 | +0.27% | 4,398 |
| Nov 10, 2025 | 47.74 | 48.20 | 47.74 | 48.20 | +1.21% | 5,793 |
| Nov 7, 2025 | 47.36 | 47.62 | 47.15 | 47.62 | +0.53% | 455 |
| Nov 6, 2025 | 47.39 | 47.39 | 47.37 | 47.37 | -0.00% | 395 |
| Nov 5, 2025 | 47.03 | 47.45 | 47.03 | 47.37 | +1.13% | 15,483 |
| Nov 4, 2025 | 46.91 | 46.91 | 46.84 | 46.84 | -2.10% | 2,048 |
Daily open, high, low, close and volume for First Trust United Kingdom AlphaDEX Fund (FKU). Showing 250 trading days. Unadjusted prices.