Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.10 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.53	31.53	31.32	31.50	56,628	-0.11(-0.35%)
Dec 28, 2023	31.29	31.62	31.29	31.61	23,761	+0.24(+0.76%)
Dec 27, 2023	31.46	31.50	31.30	31.38	46,665	-0.06(-0.19%)
Dec 26, 2023	31.25	31.53	31.25	31.43	70,140	+0.24(+0.76%)
Dec 22, 2023	31.19	31.43	31.12	31.20	54,472	+0.11(+0.37%)
Dec 21, 2023	30.96	31.24	30.91	31.08	42,036	+0.25(+0.82%)
Dec 20, 2023	31.41	31.50	30.83	30.83	41,988	-0.62(-1.98%)
Dec 19, 2023	31.33	31.46	31.30	31.45	40,762	+0.37(+1.19%)
Dec 18, 2023	31.27	31.41	30.97	31.08	58,388	-0.17(-0.54%)
Dec 15, 2023	31.69	31.69	31.06	31.25	51,518	-0.48(-1.52%)
Dec 14, 2023	32.06	32.33	31.68	31.73	53,599	+0.06(+0.18%)
Dec 13, 2023	30.40	31.69	30.34	31.68	61,768	+1.28(+4.21%)
Dec 12, 2023	30.58	30.58	30.26	30.40	24,845	-0.19(-0.63%)
Dec 11, 2023	30.35	30.59	30.34	30.59	37,117	+0.15(+0.49%)
Dec 08, 2023	30.54	30.58	30.29	30.44	51,860	-0.19(-0.61%)
Dec 07, 2023	30.59	30.84	30.50	30.63	132,455	+0.02(+0.06%)
Dec 06, 2023	30.43	30.68	30.43	30.61	61,923	+0.30(+1.00%)
Dec 05, 2023	30.54	30.54	30.24	30.30	43,016	-0.30(-0.99%)
Dec 04, 2023	30.54	30.78	30.51	30.61	84,145	+0.02(+0.06%)

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.