Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.31 +0.21 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.15	30.54		30.54	104,859	+0.30(+1.01%)
Jan 28, 2022	29.71	30.23	29.65	30.23	20,377	+0.48(+1.63%)
Jan 27, 2022	29.83	30.13	29.62	29.75	32,879	+0.14(+0.48%)
Jan 26, 2022	29.80	30.11	29.45	29.61	40,319	-0.11(-0.38%)
Jan 25, 2022	29.68	29.89	29.41	29.72	78,142	-0.10(-0.35%)
Jan 24, 2022	30.02	30.02	29.14	29.83	74,523	-0.24(-0.79%)
Jan 21, 2022	30.19	30.37	30.00	30.06	36,111	-0.09(-0.28%)
Jan 20, 2022	30.30	30.64	30.15	30.15	58,608	-0.15(-0.51%)
Jan 19, 2022	30.29	30.57	30.28	30.30	58,804	-0.01(-0.03%)
Jan 18, 2022	30.57	30.57	30.13	30.31	100,252	-0.37(-1.21%)
Jan 14, 2022				30.68	0	-0.02(-0.06%)
Jan 13, 2022	30.48	30.80	30.48	30.70	32,670	+0.13(+0.42%)
Jan 12, 2022	30.46	30.60	30.45	30.57	124,735	+0.11(+0.35%)
Jan 11, 2022	30.68	30.68	30.28	30.46	46,588	-0.24(-0.77%)
Jan 10, 2022	30.83	30.87	30.59	30.70	22,485	-0.12(-0.40%)
Jan 07, 2022	30.61	30.95	30.52	30.82	36,717	+0.21(+0.69%)
Jan 06, 2022	30.69	30.85	30.60	30.61	29,643	-0.13(-0.41%)
Jan 05, 2022	30.89	31.09	30.74	30.74	31,573	-0.12(-0.40%)
Jan 04, 2022	30.94	31.17	30.83	30.86	83,576	+0.05(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.