Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.31 +0.21 (+0.63%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.39	32.53	32.27	32.42	31,004	+0.00(+0.00%)
Apr 27, 2023	32.02	32.42	32.02	32.42	26,299	+0.49(+1.52%)
Apr 26, 2023	32.49	32.49	31.92	31.94	36,684	-0.73(-2.22%)
Apr 25, 2023	32.63	32.84	32.59	32.66	67,191	-0.06(-0.19%)
Apr 24, 2023	32.55	32.77	32.55	32.73	64,089	+0.19(+0.60%)
Apr 21, 2023	32.55	32.65	32.35	32.53	59,513	+0.10(+0.32%)
Apr 20, 2023	32.40	32.50	32.31	32.43	33,643	-0.01(-0.02%)
Apr 19, 2023	32.24	32.44	32.24	32.43	51,501	+0.18(+0.57%)
Apr 18, 2023	32.52	32.52	32.08	32.25	201,284	-0.19(-0.60%)
Apr 17, 2023	32.26	32.48	32.14	32.44	263,925	+0.22(+0.70%)
Apr 14, 2023	32.45	32.45	32.07	32.22	69,493	-0.36(-1.11%)
Apr 13, 2023	32.57	32.68	32.05	32.58	250,833	-0.01(-0.03%)
Apr 12, 2023	32.76	32.82	32.49	32.59	153,315	-0.06(-0.18%)
Apr 11, 2023	32.53	32.76	32.49	32.65	137,886	+0.13(+0.41%)
Apr 10, 2023	32.40	32.51	32.15	32.51	159,088	+0.06(+0.17%)
Apr 06, 2023	32.49	32.60	32.28	32.46	93,321	+0.07(+0.23%)
Apr 05, 2023	31.68	32.41	31.68	32.39	105,047	+0.71(+2.26%)
Apr 04, 2023	31.68	31.70	31.53	31.67	51,540	-0.00(-0.01%)

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.