Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.54 +0.48 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.44	30.66	30.25	30.36	189,999	+0.07(+0.23%)
Feb 28, 2024	30.27	30.43	30.22	30.29	48,723	-0.08(-0.26%)
Feb 27, 2024	30.05	30.37	30.00	30.37	130,624	+0.43(+1.44%)
Feb 26, 2024	30.42	30.42	29.85	29.94	167,389	-0.59(-1.94%)
Feb 23, 2024	30.38	30.62	30.31	30.53	143,636	+0.16(+0.52%)
Feb 22, 2024	30.44	30.47	30.11	30.37	211,099	-0.20(-0.67%)
Feb 21, 2024	30.39	30.65	30.28	30.57	174,261	+0.36(+1.20%)
Feb 20, 2024	30.15	30.52	30.09	30.21	198,383	+0.03(+0.10%)
Feb 16, 2024	30.03	30.33	29.95	30.18	99,929	-0.02(-0.05%)
Feb 15, 2024	29.74	30.20	29.74	30.20	110,580	+0.61(+2.07%)
Feb 14, 2024	29.66	29.66	29.47	29.59	36,972	+0.08(+0.27%)
Feb 13, 2024	29.75	29.83	29.13	29.50	41,843	-0.46(-1.53%)
Feb 12, 2024	29.57	30.01	29.53	29.96	46,198	+0.38(+1.30%)
Feb 09, 2024	29.41	29.60	29.39	29.58	92,638	+0.13(+0.46%)
Feb 08, 2024	29.58	29.58	29.24	29.45	141,531	-0.18(-0.60%)
Feb 07, 2024	29.77	29.77	29.56	29.62	45,776	-0.02(-0.07%)
Feb 06, 2024	29.50	29.73	29.50	29.64	51,572	+0.13(+0.44%)
Feb 05, 2024	29.83	29.83	29.52	29.52	61,683	-0.67(-2.23%)
Feb 02, 2024	30.27	30.41	29.88	30.19	90,761	-0.42(-1.37%)

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.