Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.31 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	23.27	23.28	23.03	23.27	568,929	+0.10(+0.45%)
Dec 28, 2018	23.21	23.41	23.10	23.16	406,756	-0.02(-0.08%)
Dec 27, 2018	22.95	23.18	22.55	23.18	418,368	+0.16(+0.68%)
Dec 26, 2018	22.62	23.04	22.23	23.02	931,141	+0.46(+2.04%)
Dec 24, 2018	23.44	23.44	22.53	22.56	211,204	-0.96(-4.06%)
Dec 21, 2018	23.88	24.27	23.42	23.52	322,043	-0.26(-1.10%)
Dec 20, 2018	23.81	24.05	23.48	23.78	362,642	-0.08(-0.33%)
Dec 19, 2018	23.93	24.19	23.72	23.86	323,562	-0.03(-0.11%)
Dec 18, 2018	24.14	24.20	23.78	23.88	166,410	-0.13(-0.53%)
Dec 17, 2018	24.77	24.78	23.91	24.01	348,588	-0.71(-2.86%)
Dec 14, 2018	24.82	24.82	24.66	24.72	207,527	-0.10(-0.42%)
Dec 13, 2018	24.77	24.91	24.76	24.82	225,470	+0.08(+0.31%)
Dec 12, 2018	24.81	24.93	24.73	24.74	600,910	+0.01(+0.03%)
Dec 11, 2018	24.80	24.86	24.67	24.74	608,884	+0.09(+0.35%)
Dec 10, 2018	24.67	24.73	24.21	24.65	261,068	-0.03(-0.14%)
Dec 07, 2018	24.70	24.86	24.57	24.68	395,554	+0.02(+0.07%)
Dec 06, 2018	24.65	24.68	24.19	24.67	197,597	+0.00(+0.00%)
Dec 04, 2018	24.87	25.05	24.62	24.67	430,607	-0.20(-0.80%)

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.