Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

32.34 -0.37 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.18 32.49 32.11 32.46 43,805 +0.29(+0.90%)
Mar 27, 2024 31.56 32.17 31.56 32.17 145,578 +0.81(+2.57%)
Mar 26, 2024 31.74 31.78 31.36 31.36 43,532 -0.35(-1.09%)
Mar 25, 2024 31.72 31.77 31.63 31.71 48,480 +0.05(+0.15%)
Mar 22, 2024 31.77 31.82 31.58 31.66 36,411 -0.03(-0.09%)
Mar 21, 2024 31.66 31.86 31.66 31.69 61,459 +0.13(+0.40%)
Mar 20, 2024 31.39 31.66 31.38 31.56 43,238 +0.13(+0.41%)
Mar 19, 2024 31.28 31.48 31.26 31.43 29,752 +0.22(+0.70%)
Mar 18, 2024 31.12 31.38 31.01 31.22 32,730 +0.09(+0.29%)
Mar 15, 2024 31.13 31.28 31.01 31.13 38,403 +0.02(+0.06%)
Mar 14, 2024 31.33 31.33 30.92 31.11 62,740 -0.22(-0.70%)
Mar 13, 2024 31.53 31.61 31.32 31.33 38,699 -0.01(-0.03%)
Mar 12, 2024 31.46 31.47 31.15 31.33 54,107 -0.24(-0.76%)
Mar 11, 2024 31.45 31.57 31.41 31.57 49,269 +0.11(+0.35%)
Mar 08, 2024 31.39 31.54 31.26 31.46 59,549 +0.01(+0.03%)
Mar 07, 2024 31.30 31.47 31.30 31.45 53,839 +0.46(+1.49%)
Mar 06, 2024 30.82 31.09 30.82 30.99 59,776 +0.31(+1.02%)
Mar 05, 2024 30.78 31.21 30.57 30.68 55,811 -0.02(-0.08%)
Mar 04, 2024 30.10 30.76 30.10 30.70 64,342 +0.47(+1.56%)
Mar 01, 2024 30.28 30.28 29.92 30.23 103,514 -0.13(-0.43%)
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%)
Feb 01, 2024 30.00 30.61 29.89 30.61 112,360 +0.61(+2.05%)
Jan 31, 2024 30.32 30.47 29.91 29.99 118,820 -0.18(-0.59%)
Jan 30, 2024 30.16 30.33 29.90 30.17 73,192 -0.02(-0.06%)
Jan 29, 2024 30.04 30.30 29.88 30.19 76,205 +0.15(+0.49%)
Jan 26, 2024 30.05 30.15 29.95 30.04 58,458 +0.07(+0.23%)
Jan 25, 2024 29.72 29.97 29.58 29.97 112,074 +0.56(+1.89%)
Jan 24, 2024 30.06 30.13 29.41 29.42 110,941 -0.47(-1.56%)
Jan 23, 2024 29.86 29.97 29.75 29.88 69,744 +0.04(+0.13%)
Jan 22, 2024 29.98 30.19 29.75 29.84 203,544 -0.09(-0.31%)
Jan 19, 2024 29.99 30.03 29.76 29.94 88,536 -0.05(-0.18%)
Jan 18, 2024 30.25 30.25 29.82 29.99 130,764 -0.29(-0.96%)
Jan 17, 2024 30.50 30.74 30.08 30.28 44,944 -0.38(-1.23%)
Jan 16, 2024 30.85 30.92 30.57 30.66 34,496 -0.38(-1.23%)
Jan 12, 2024 31.15 31.25 30.96 31.04 53,873 +0.07(+0.24%)
Jan 11, 2024 31.60 31.60 30.89 30.97 58,507 -0.75(-2.35%)
Jan 10, 2024 31.86 31.86 31.66 31.71 44,368 -0.11(-0.34%)
Jan 09, 2024 31.83 31.94 31.76 31.82 28,051 -0.22(-0.68%)
Jan 08, 2024 31.72 32.05 31.66 32.04 38,861 +0.28(+0.88%)
Jan 05, 2024 31.60 31.93 31.56 31.76 85,479 +0.16(+0.50%)
Jan 04, 2024 31.89 31.89 31.59 31.60 41,333 -0.25(-0.78%)
Jan 03, 2024 31.76 31.94 31.59 31.85 115,454 -0.08(-0.25%)
Jan 02, 2024 31.34 32.11 31.34 31.93 99,109 +0.43(+1.36%)
Dec 29, 2023 31.53 31.53 31.32 31.50 56,628 -0.11(-0.35%)
Dec 28, 2023 31.29 31.62 31.29 31.61 23,761 +0.24(+0.76%)
Dec 27, 2023 31.46 31.50 31.30 31.38 46,665 -0.06(-0.19%)
Dec 26, 2023 31.25 31.53 31.25 31.43 70,140 +0.24(+0.76%)
Dec 22, 2023 31.19 31.43 31.12 31.20 54,472 +0.11(+0.37%)
Dec 21, 2023 30.96 31.24 30.91 31.08 42,036 +0.25(+0.82%)
Dec 20, 2023 31.41 31.50 30.83 30.83 41,988 -0.62(-1.98%)
Dec 19, 2023 31.33 31.46 31.30 31.45 40,762 +0.37(+1.19%)
Dec 18, 2023 31.27 31.41 30.97 31.08 58,388 -0.17(-0.54%)
Dec 15, 2023 31.69 31.69 31.06 31.25 51,518 -0.48(-1.52%)
Dec 14, 2023 32.06 32.33 31.68 31.73 53,599 +0.06(+0.18%)
Dec 13, 2023 30.40 31.69 30.34 31.68 61,768 +1.28(+4.21%)
Dec 12, 2023 30.58 30.58 30.26 30.40 24,845 -0.19(-0.63%)
Dec 11, 2023 30.35 30.59 30.34 30.59 37,117 +0.15(+0.49%)
Dec 08, 2023 30.54 30.58 30.29 30.44 51,860 -0.19(-0.61%)
Dec 07, 2023 30.59 30.84 30.50 30.63 132,455 +0.02(+0.06%)
Dec 06, 2023 30.43 30.68 30.43 30.61 61,923 +0.30(+1.00%)
Dec 05, 2023 30.54 30.54 30.24 30.30 43,016 -0.30(-0.99%)
Dec 04, 2023 30.54 30.78 30.51 30.61 84,145 +0.02(+0.06%)
Dec 01, 2023 29.87 30.59 29.81 30.59 56,863 +0.69(+2.31%)
Nov 30, 2023 29.89 29.99 29.70 29.90 70,450 +0.09(+0.30%)
Nov 29, 2023 30.04 30.20 29.75 29.81 52,693 -0.15(-0.50%)
Nov 28, 2023 29.82 30.10 29.71 29.96 94,373 +0.22(+0.75%)
Nov 27, 2023 29.77 29.77 29.48 29.74 116,173 +0.01(+0.02%)
Nov 24, 2023 29.64 29.78 29.64 29.73 22,715 +0.01(+0.03%)
Nov 22, 2023 29.63 29.72 29.53 29.72 49,609 +0.19(+0.63%)
Nov 21, 2023 29.62 29.62 29.35 29.54 70,369 -0.09(-0.29%)
Nov 20, 2023 29.62 29.75 29.37 29.62 88,721 -0.09(-0.30%)
Nov 17, 2023 29.81 29.81 29.55 29.71 50,804 +0.07(+0.23%)
Nov 16, 2023 29.72 29.78 29.55 29.64 56,223 +0.14(+0.47%)
Nov 15, 2023 29.48 29.86 29.46 29.51 59,487 +0.12(+0.41%)
Nov 14, 2023 28.73 29.42 28.73 29.39 80,778 +1.29(+4.60%)
Nov 13, 2023 28.32 28.32 28.06 28.09 73,292 -0.31(-1.08%)
Nov 10, 2023 28.61 28.61 28.27 28.40 127,985 -0.23(-0.79%)
Nov 09, 2023 28.95 29.07 28.60 28.63 83,763 -0.22(-0.76%)
Nov 08, 2023 28.88 28.88 28.58 28.84 72,745 -0.29(-1.01%)
Nov 07, 2023 29.25 29.33 29.12 29.14 85,889 -0.13(-0.45%)
Nov 06, 2023 29.50 29.51 29.25 29.27 63,362 -0.24(-0.80%)
Nov 03, 2023 29.71 29.82 29.50 29.50 175,219 +0.22(+0.73%)
Nov 02, 2023 28.59 29.40 28.59 29.29 96,194 +0.68(+2.39%)
Nov 01, 2023 28.06 28.70 28.00 28.61 39,289 +0.38(+1.36%)
Oct 31, 2023 28.04 28.27 27.96 28.22 38,375 +0.29(+1.02%)
Oct 30, 2023 27.93 28.20 27.72 27.94 69,209 +0.14(+0.51%)
Oct 27, 2023 28.33 28.36 27.74 27.79 70,891 -0.66(-2.31%)
Oct 26, 2023 28.24 28.61 28.24 28.45 295,701 +0.31(+1.09%)
Oct 25, 2023 28.01 28.21 27.89 28.14 50,013 -0.00(-0.01%)
Oct 24, 2023 27.97 28.25 27.93 28.15 185,522 +0.53(+1.90%)
Oct 23, 2023 27.70 28.03 27.43 27.62 122,325 -0.29(-1.03%)
Oct 20, 2023 28.08 28.35 27.91 27.91 112,444 -0.32(-1.12%)
Oct 19, 2023 28.47 28.68 28.18 28.22 103,775 -0.33(-1.15%)
Oct 18, 2023 28.82 28.82 28.37 28.55 96,263 -0.36(-1.26%)
Oct 17, 2023 28.59 29.08 28.59 28.91 122,163 +0.06(+0.21%)
Oct 16, 2023 28.52 28.94 28.38 28.85 144,357 +0.36(+1.25%)
Oct 13, 2023 28.52 28.69 28.38 28.50 66,197 +0.17(+0.60%)
Oct 12, 2023 28.80 28.81 28.11 28.33 365,913 -0.51(-1.76%)
Oct 11, 2023 28.60 28.87 28.48 28.83 100,857 +0.33(+1.14%)
Oct 10, 2023 28.08 28.53 28.08 28.51 100,269 +0.55(+1.97%)
Oct 09, 2023 27.57 27.98 27.54 27.96 125,155 +0.34(+1.21%)
Oct 06, 2023 26.95 27.69 26.55 27.62 201,650 +0.45(+1.67%)
Oct 05, 2023 27.18 27.32 26.96 27.17 129,860 -0.07(-0.26%)
Oct 04, 2023 27.22 27.29 26.75 27.24 105,290 +0.07(+0.25%)
Oct 03, 2023 26.77 27.24 26.42 27.17 417,502 +0.19(+0.69%)
Oct 02, 2023 28.09 28.09 26.81 26.98 79,825 -1.19(-4.24%)
Sep 29, 2023 28.40 28.58 28.01 28.17 548,569 +0.01(+0.04%)
Sep 28, 2023 28.70 28.74 28.09 28.16 42,417 -0.42(-1.48%)
Sep 27, 2023 28.99 29.01 28.55 28.59 74,508 -0.37(-1.26%)
Sep 26, 2023 29.64 29.64 28.92 28.95 58,807 -0.81(-2.72%)
Sep 25, 2023 29.64 29.79 29.64 29.76 32,408 -0.05(-0.17%)
Sep 22, 2023 29.92 29.99 29.75 29.81 256,109 -0.14(-0.46%)
Sep 21, 2023 30.22 30.27 29.94 29.95 183,248 -0.34(-1.13%)
Sep 20, 2023 30.37 30.61 30.28 30.29 47,922 -0.02(-0.06%)
Sep 19, 2023 30.47 30.60 30.31 30.31 55,217 -0.17(-0.55%)
Sep 18, 2023 30.50 30.54 30.26 30.48 121,258 +0.01(+0.02%)
Sep 15, 2023 30.72 30.74 30.46 30.47 24,720 -0.12(-0.38%)
Sep 14, 2023 30.29 30.58 30.29 30.58 31,555 +0.47(+1.56%)
Sep 13, 2023 29.85 30.20 29.85 30.11 56,470 +0.28(+0.95%)
Sep 12, 2023 29.67 29.90 29.63 29.83 49,601 +0.15(+0.49%)
Sep 11, 2023 29.65 29.88 29.65 29.68 49,422 -0.02(-0.07%)
Sep 08, 2023 29.50 29.72 29.45 29.70 54,542 +0.23(+0.80%)
Sep 07, 2023 29.19 29.62 29.19 29.47 80,692 +0.32(+1.11%)
Sep 06, 2023 29.19 29.19 29.05 29.15 35,056 +0.00(+0.00%)
Sep 05, 2023 29.64 29.64 29.06 29.15 48,158 -0.50(-1.68%)
Sep 01, 2023 29.95 30.01 29.48 29.64 36,810 -0.16(-0.53%)
Aug 31, 2023 30.10 30.15 29.80 29.80 39,490 -0.19(-0.62%)
Aug 30, 2023 30.06 30.22 29.90 29.99 55,789 -0.12(-0.39%)
Aug 29, 2023 29.89 30.16 29.84 30.10 938,421 +0.25(+0.85%)
Aug 28, 2023 29.92 30.09 29.80 29.85 80,435 +0.07(+0.23%)
Aug 25, 2023 29.62 29.92 29.62 29.78 109,645 +0.17(+0.56%)
Aug 24, 2023 29.71 30.06 29.61 29.61 40,501 -0.16(-0.53%)
Aug 23, 2023 29.67 29.77 29.56 29.77 53,972 +0.18(+0.59%)
Aug 22, 2023 29.63 29.66 29.43 29.60 49,379 +0.03(+0.10%)
Aug 21, 2023 29.72 29.72 29.37 29.57 58,001 -0.18(-0.59%)
Aug 18, 2023 29.61 29.81 29.61 29.74 61,802 +0.14(+0.46%)
Aug 17, 2023 29.76 29.94 29.58 29.61 52,904 -0.16(-0.53%)
Aug 16, 2023 29.73 29.93 29.73 29.76 162,904 +0.05(+0.16%)
Aug 15, 2023 30.14 30.14 29.70 29.71 62,436 -0.61(-2.00%)
Aug 14, 2023 30.53 30.53 30.20 30.32 130,635 -0.42(-1.37%)
Aug 11, 2023 30.60 30.81 30.60 30.74 47,715 +0.09(+0.29%)
Aug 10, 2023 30.94 31.06 30.58 30.65 39,656 -0.16(-0.51%)
Aug 09, 2023 30.66 31.00 30.66 30.81 54,641 +0.23(+0.77%)
Aug 08, 2023 30.47 30.57 30.21 30.57 60,275 +0.03(+0.10%)
Aug 07, 2023 30.61 30.75 30.53 30.54 50,268 +0.05(+0.16%)
Aug 04, 2023 31.01 31.10 30.34 30.50 212,767 -0.32(-1.05%)
Aug 03, 2023 31.42 31.54 30.82 30.82 160,384 -0.59(-1.87%)
Aug 02, 2023 31.38 31.50 31.25 31.40 86,953 -0.10(-0.31%)
Aug 01, 2023 31.80 31.97 31.45 31.50 71,749 -0.33(-1.05%)
Jul 31, 2023 31.98 32.10 31.72 31.83 226,450 +0.02(+0.07%)
Jul 28, 2023 32.00 32.12 31.64 31.81 71,844 -0.05(-0.16%)
Jul 27, 2023 32.54 32.54 31.78 31.86 62,683 -0.69(-2.13%)
Jul 26, 2023 32.43 32.80 32.43 32.56 53,240 +0.01(+0.03%)
Jul 25, 2023 32.51 32.67 32.49 32.55 76,068 +0.02(+0.06%)
Jul 24, 2023 32.68 32.72 32.42 32.53 41,715 -0.16(-0.48%)
Jul 21, 2023 32.47 32.75 32.43 32.69 201,492 +0.37(+1.15%)
Jul 20, 2023 31.95 32.36 31.79 32.32 58,879 +0.40(+1.26%)
Jul 19, 2023 31.60 32.07 31.60 31.91 124,302 +0.40(+1.28%)
Jul 18, 2023 31.66 31.96 31.28 31.51 49,243 -0.11(-0.34%)
Jul 17, 2023 31.73 31.83 31.49 31.62 117,516 -0.16(-0.50%)
Jul 14, 2023 31.98 31.98 31.64 31.78 60,319 -0.22(-0.68%)
Jul 13, 2023 31.85 32.00 31.77 32.00 174,063 +0.17(+0.55%)
Jul 12, 2023 31.57 31.88 31.55 31.82 85,187 +0.43(+1.36%)
Jul 11, 2023 31.07 31.39 30.99 31.39 69,544 +0.41(+1.33%)
Jul 10, 2023 31.04 31.11 30.78 30.98 117,780 -0.07(-0.22%)
Jul 07, 2023 31.12 31.31 31.03 31.05 112,451 -0.17(-0.55%)
Jul 06, 2023 31.34 31.34 31.05 31.22 82,924 -0.38(-1.20%)
Jul 05, 2023 31.15 31.81 31.15 31.60 55,906 +0.35(+1.11%)
Jul 03, 2023 31.03 31.31 30.99 31.26 208,019 +0.17(+0.53%)
Jun 30, 2023 30.92 31.15 30.84 31.09 132,358 +0.28(+0.92%)
Jun 29, 2023 30.64 30.91 30.50 30.81 348,121 +0.11(+0.35%)
Jun 28, 2023 31.08 31.08 30.64 30.70 565,290 -0.46(-1.49%)
Jun 27, 2023 31.03 31.23 30.96 31.16 848,758 +0.18(+0.58%)
Jun 26, 2023 30.58 31.06 30.58 30.99 70,171 +0.45(+1.48%)
Jun 23, 2023 31.07 31.15 30.51 30.54 146,647 -0.53(-1.69%)
Jun 22, 2023 31.31 31.45 30.95 31.06 66,895 -0.21(-0.68%)
Jun 21, 2023 31.08 31.33 30.73 31.28 135,771 +0.16(+0.50%)
Jun 20, 2023 31.46 31.46 31.07 31.12 226,053 -0.39(-1.23%)
Jun 16, 2023 31.56 31.75 31.49 31.51 41,914 -0.02(-0.07%)
Jun 15, 2023 31.29 31.57 31.26 31.53 50,596 -0.43(-1.34%)
May 08, 2023 32.09 32.21 31.89 31.96 239,320 -0.14(-0.42%)
May 05, 2023 31.77 32.15 31.77 32.09 37,906 +0.39(+1.23%)
May 04, 2023 31.80 31.86 31.50 31.70 166,164 -0.19(-0.58%)
May 03, 2023 31.97 32.32 31.83 31.89 105,461 +0.01(+0.03%)
May 02, 2023 32.35 32.35 31.68 31.88 226,353 -0.55(-1.68%)
May 01, 2023 32.37 32.69 32.37 32.43 141,503 +0.00(+0.00%)
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.