Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.46 -0.17 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.56	23.75	23.56	23.75	586,368	+0.26(+1.10%)
Sep 27, 2018	23.31	23.53	23.27	23.50	349,702	+0.26(+1.11%)
Sep 26, 2018	23.52	23.52	23.24	23.24	308,377	-0.24(-1.03%)
Sep 25, 2018	23.69	23.69	23.48	23.48	68,057	-0.34(-1.41%)
Sep 24, 2018	23.94	23.94	23.79	23.81	66,849	-0.16(-0.65%)
Sep 21, 2018	23.87	24.08	23.87	23.97	207,294	+0.06(+0.25%)
Sep 20, 2018	23.85	23.93	23.68	23.91	52,977	+0.09(+0.36%)
Sep 19, 2018	24.25	24.25	23.74	23.82	44,913	-0.43(-1.75%)
Sep 18, 2018	24.27	24.27	24.13	24.25	95,543	+0.03(+0.12%)
Sep 17, 2018	24.18	24.28	24.14	24.22	66,704	-0.01(-0.04%)
Sep 14, 2018	24.24	24.24	24.03	24.23	83,219	-0.02(-0.10%)
Sep 13, 2018	24.20	24.25	24.03	24.25	89,804	+0.15(+0.61%)
Sep 12, 2018	24.00	24.14	24.00	24.11	46,487	+0.15(+0.61%)
Sep 11, 2018	23.92	24.01	23.90	23.96	113,325	+0.10(+0.43%)
Sep 10, 2018	23.77	23.91	23.77	23.86	39,873	+0.12(+0.51%)
Sep 07, 2018	23.87	23.88	23.71	23.74	73,594	-0.24(-1.00%)
Sep 06, 2018	23.91	24.03	23.86	23.98	233,724	+0.09(+0.40%)
Sep 05, 2018	23.64	23.90	23.63	23.88	64,851	+0.24(+1.02%)

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.