Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.97 +0.71 (+2.07%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.50	26.50	26.08	26.11	36,636	-0.48(-1.80%)
Nov 27, 2020	26.70	26.78	26.50	26.59	20,728	-0.28(-1.03%)
Nov 25, 2020	26.86	26.92	26.66	26.87	73,036	-0.05(-0.17%)
Nov 24, 2020	26.67	26.98	26.67	26.92	49,902	+0.47(+1.78%)
Nov 23, 2020	26.38	26.52	26.33	26.45	101,664	+0.19(+0.74%)
Nov 20, 2020	26.22	26.35	26.15	26.25	86,493	-0.01(-0.04%)
Nov 19, 2020	26.51	26.51	26.13	26.26	39,334	-0.26(-0.97%)
Nov 18, 2020	27.16	27.23	26.52	26.52	50,227	-0.53(-1.98%)
Nov 17, 2020	27.33	27.33	27.04	27.05	30,068	-0.45(-1.64%)
Nov 16, 2020	27.50	27.61	27.27	27.51	58,749	+0.26(+0.96%)
Nov 13, 2020	26.88	27.25	26.88	27.24	79,656	+0.50(+1.88%)
Nov 12, 2020	27.18	27.18	26.57	26.74	61,258	-0.55(-2.03%)
Nov 11, 2020	27.56	27.56	27.22	27.30	69,415	-0.10(-0.36%)
Nov 10, 2020	26.81	27.47	26.81	27.39	109,609	+0.65(+2.41%)
Nov 09, 2020	26.72	27.43	26.72	26.75	104,761	+0.83(+3.21%)
Nov 06, 2020	26.18	26.30	25.86	25.92	36,464	-0.24(-0.93%)
Nov 05, 2020	26.19	26.54	26.13	26.16	54,128	+0.23(+0.89%)
Nov 04, 2020	26.09	26.54	25.93	25.93	30,643	-0.28(-1.06%)
Nov 03, 2020	26.08	26.34	26.08	26.21	27,497	+0.45(+1.76%)

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.