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 (%)
May 29, 2020	24.40	24.60	24.14	24.49	549,267	-0.01(-0.04%)
May 28, 2020	24.32	24.64	24.20	24.50	113,272	+0.50(+2.09%)
May 27, 2020	24.18	24.24	23.75	24.00	209,361	+0.19(+0.79%)
May 26, 2020	23.90	24.15	23.74	23.81	148,197	+0.41(+1.76%)
May 22, 2020	23.20	23.41	23.16	23.40	329,738	+0.16(+0.69%)
May 21, 2020	23.42	23.57	23.22	23.24	334,901	-0.23(-0.99%)
May 20, 2020	23.50	23.68	23.38	23.47	152,343	+0.23(+0.98%)
May 19, 2020	23.44	23.63	23.24	23.24	206,375	-0.38(-1.61%)
May 18, 2020	23.01	23.77	22.99	23.62	188,743	+1.21(+5.40%)
May 15, 2020	22.56	22.56	22.15	22.41	131,070	-0.28(-1.22%)
May 14, 2020	22.17	22.70	21.75	22.69	134,824	+0.31(+1.40%)
May 13, 2020	22.67	22.67	22.15	22.38	360,682	-0.43(-1.89%)
May 12, 2020	23.25	23.25	22.79	22.81	155,951	-0.35(-1.51%)
May 11, 2020	23.20	23.27	22.78	23.16	148,122	-0.24(-1.03%)
May 08, 2020	23.10	23.49	23.03	23.40	866,289	+0.71(+3.12%)
May 07, 2020	22.79	23.03	22.66	22.69	257,596	+0.25(+1.12%)
May 06, 2020	23.28	23.28	22.44	22.44	172,156	-0.76(-3.28%)
May 05, 2020	23.31	23.49	23.17	23.20	333,920	+0.17(+0.74%)
May 04, 2020	22.90	23.06	22.64	23.03	181,324	+0.07(+0.31%)

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.