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 (%)
Feb 28, 2022	29.54	29.76	29.44	29.74	20,886	+0.07(+0.24%)
Feb 25, 2022	28.98	29.69	29.26	29.67	22,965	+0.91(+3.15%)
Feb 24, 2022	28.40	28.79	28.22	28.76	103,311	+0.14(+0.50%)
Feb 23, 2022	29.10	29.14	28.61	28.62	51,304	-0.41(-1.41%)
Feb 22, 2022	29.12	29.12	28.90	29.03	37,157	-0.04(-0.13%)
Feb 18, 2022				29.07	0	-0.07(-0.23%)
Feb 17, 2022	29.07	29.26	28.83	29.13	52,103	+0.01(+0.03%)
Feb 16, 2022	29.03	29.24	28.89	29.12	94,659	+0.09(+0.33%)
Feb 15, 2022	29.28	29.39	28.91	29.03	182,723	-0.13(-0.46%)
Feb 14, 2022	29.49	29.49	28.88	29.16	102,952	-0.27(-0.93%)
Feb 11, 2022	29.66	29.82	29.37	29.44	70,648	-0.06(-0.19%)
Feb 10, 2022	30.05	30.14	29.43	29.49	1,176,516	-0.79(-2.60%)
Feb 09, 2022	30.27	30.43	30.21	30.28	49,478	+0.17(+0.57%)
Feb 08, 2022	30.18	30.26	30.06	30.11	54,980	+0.04(+0.13%)
Feb 07, 2022	30.08	30.22	29.97	30.07	44,554	-0.04(-0.13%)
Feb 04, 2022	30.23	30.35	29.87	30.11	68,376	-0.28(-0.94%)
Feb 03, 2022	30.40	30.56		30.39	48,615	-0.19(-0.62%)
Feb 02, 2022	30.11	30.60	30.11	30.58	24,456	+0.38(+1.26%)

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.