Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.32 -0.44 (-1.26%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.54	25.57	25.45	25.45	91,286	-0.10(-0.38%)
Nov 27, 2019	25.41	25.55	25.41	25.55	101,580	+0.13(+0.52%)
Nov 26, 2019	25.42	25.45	25.33	25.42	70,323	+0.03(+0.10%)
Nov 25, 2019	25.50	25.50	25.36	25.39	230,992	-0.06(-0.24%)
Nov 22, 2019	25.48	25.52	25.35	25.45	525,546	+0.04(+0.14%)
Nov 21, 2019	25.50	25.50	25.36	25.42	88,223	-0.08(-0.31%)
Nov 20, 2019	25.45	25.54	25.37	25.50	101,134	+0.02(+0.07%)
Nov 19, 2019	25.61	25.61	25.48	25.48	121,977	-0.17(-0.66%)
Nov 18, 2019	25.64	25.76	25.61	25.65	202,022	+0.03(+0.10%)
Nov 15, 2019	25.57	25.63	25.42	25.62	126,013	+0.06(+0.24%)
Nov 14, 2019	25.64	25.68	25.53	25.56	86,498	-0.07(-0.28%)
Nov 13, 2019	25.41	25.66	25.41	25.63	117,932	+0.22(+0.87%)
Nov 12, 2019	25.36	25.41	25.34	25.41	208,270	+0.04(+0.17%)
Nov 11, 2019	25.50	25.52	25.35	25.36	339,597	-0.19(-0.76%)
Nov 08, 2019	25.60	25.60	25.43	25.56	143,546	-0.09(-0.34%)
Nov 07, 2019	25.70	25.79	25.54	25.65	109,795	-0.07(-0.27%)
Nov 06, 2019	25.78	25.87	25.68	25.72	296,159	-0.04(-0.17%)
Nov 05, 2019	25.83	25.88	25.74	25.76	243,526	-0.13(-0.51%)
Nov 04, 2019	26.01	26.10	25.83	25.89	119,140	-0.07(-0.27%)

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.