Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.75 -0.29 (-0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.