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 (%)
Feb 28, 2020	25.08	25.08	24.35	24.86	882,059	-0.77(-3.02%)
Feb 27, 2020	26.47	26.60	25.63	25.64	434,594	-1.09(-4.09%)
Feb 26, 2020	27.08	27.30	26.71	26.73	711,561	-0.36(-1.31%)
Feb 25, 2020	27.74	27.77	27.07	27.09	160,083	-0.67(-2.40%)
Feb 24, 2020	27.87	27.99	27.75	27.75	128,597	-0.39(-1.39%)
Feb 21, 2020	28.32	28.32	28.14	28.14	74,872	-0.12(-0.41%)
Feb 20, 2020	28.21	28.28	28.08	28.26	68,814	+0.03(+0.09%)
Feb 19, 2020	28.36	28.38	28.23	28.23	254,647	-0.08(-0.28%)
Feb 18, 2020	27.98	28.33	27.98	28.31	851,304	+0.32(+1.14%)
Feb 14, 2020	27.87	27.99	27.87	27.99	91,398	+0.09(+0.32%)
Feb 13, 2020	27.62	27.91	27.62	27.90	131,827	+0.21(+0.77%)
Feb 12, 2020	27.60	27.77	27.57	27.69	167,267	+0.06(+0.23%)
Feb 11, 2020	27.42	27.67	27.42	27.63	301,778	+1.00(+3.74%)
Feb 10, 2020	26.69	26.69	26.55	26.63	221,850	-0.03(-0.10%)
Feb 07, 2020	26.61	26.73	26.61	26.66	202,808	+0.04(+0.13%)
Feb 06, 2020	26.68	26.75	26.61	26.62	241,518	+0.00(+0.00%)
Feb 05, 2020	26.53	26.70	26.53	26.62	87,380	+0.15(+0.57%)
Feb 04, 2020	26.51	26.62	26.44	26.47	227,130	-0.04(-0.17%)

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.