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 (%)
Feb 26, 2021	25.54	25.54	24.83	24.83	92,839	-0.81(-3.17%)
Feb 25, 2021	25.95	26.03	25.60	25.64	38,682	-0.29(-1.13%)
Feb 24, 2021	26.06	26.12	25.89	25.93	48,678	-0.15(-0.57%)
Feb 23, 2021	25.84	26.15	25.79	26.08	57,909	+0.28(+1.08%)
Feb 22, 2021	26.17	26.17	25.59	25.80	39,300	-0.39(-1.49%)
Feb 19, 2021	26.42	26.42	26.18	26.19	27,002	-0.19(-0.73%)
Feb 18, 2021	26.26	26.45	26.26	26.39	128,822	+0.12(+0.45%)
Feb 17, 2021	26.21	26.27	26.11	26.27	45,427	+0.05(+0.17%)
Feb 16, 2021	26.39	26.39	26.16	26.22	62,267	-0.13(-0.49%)
Feb 12, 2021	26.36	26.46	26.25	26.35	32,596	-0.09(-0.35%)
Feb 11, 2021	26.59	26.65	26.40	26.45	48,220	-0.14(-0.52%)
Feb 10, 2021	26.52	26.64	26.42	26.59	38,461	+0.19(+0.71%)
Feb 09, 2021	26.40	26.46	26.20	26.40	103,436	+0.06(+0.24%)
Feb 08, 2021	26.53	26.53	26.23	26.33	38,559	-0.17(-0.63%)
Feb 05, 2021	26.47	26.59	26.45	26.50	27,755	+0.16(+0.60%)
Feb 04, 2021	26.14	26.35	26.12	26.34	65,617	+0.20(+0.78%)
Feb 03, 2021	26.19	26.24	26.08	26.14	26,829	-0.08(-0.32%)
Feb 02, 2021	26.21	26.55	26.11	26.22	29,339	+0.13(+0.52%)

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.