Indicators

Utilities Alphadex ETF FT (NY: FXU )

35.04 -0.05 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.27	32.27	31.42	31.45	169,832	-0.94(-2.91%)
Apr 28, 2022	32.23	32.47	32.11	32.39	87,533	+0.27(+0.85%)
Apr 27, 2022	32.24	32.52	32.01	32.12	125,338	-0.11(-0.34%)
Apr 26, 2022	32.51	32.76	32.23	32.23	131,767	-0.22(-0.68%)
Apr 25, 2022	32.86	32.86	31.97	32.45	168,873	-0.30(-0.90%)
Apr 22, 2022	33.23	33.23	32.72	32.74	116,389	-0.58(-1.74%)
Apr 21, 2022	33.71	33.73	33.31	33.32	111,012	-0.28(-0.82%)
Apr 20, 2022	33.46	33.72	33.46	33.60	41,613	+0.38(+1.15%)
Apr 19, 2022	33.10	33.25	33.07	33.22	27,017	+0.24(+0.72%)
Apr 18, 2022	33.12	33.21	32.84	32.98	147,231	-0.08(-0.23%)
Apr 14, 2022	33.09	33.25	32.99	33.06	75,165	+0.00(+0.00%)
Apr 13, 2022	33.08	33.11	32.86	33.06	163,552	-0.08(-0.23%)
Apr 12, 2022	33.05	33.30	32.98	33.13	41,649	+0.14(+0.43%)
Apr 11, 2022	33.37	33.37	32.95	32.99	33,134	-0.37(-1.11%)
Apr 08, 2022	33.36	33.49	33.18	33.36	71,159	+0.15(+0.46%)
Apr 07, 2022	33.36	33.36	32.98	33.21	268,645	-0.12(-0.37%)
Apr 06, 2022	32.73	33.33	32.73	33.33	30,563	+0.65(+1.98%)
Apr 05, 2022	32.58	32.99	32.58	32.69	47,393	+0.13(+0.41%)
Apr 04, 2022	32.81	32.81	32.30	32.55	45,179	-0.33(-1.01%)

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.