Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.75 -0.24 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.42	28.49	28.36	28.43	13,512	+0.14(+0.49%)
May 27, 2021	28.47	28.47	28.28	28.29	22,813	-0.15(-0.52%)
May 26, 2021	28.44	28.52	28.37	28.43	15,927	+0.02(+0.06%)
May 25, 2021	28.80	28.80	28.40	28.42	41,928	-0.40(-1.39%)
May 24, 2021	28.85	28.87	28.76	28.82	20,506	+0.03(+0.10%)
May 21, 2021	28.62	28.80	28.58	28.79	14,982	+0.17(+0.58%)
May 20, 2021	28.55	28.78	28.55	28.62	20,091	+0.12(+0.42%)
May 19, 2021	28.43	28.51	28.19	28.50	39,185	-0.06(-0.19%)
May 18, 2021	28.52	28.59	28.46	28.56	22,010	+0.03(+0.10%)
May 17, 2021	28.77	28.80	28.53	28.53	38,964	-0.28(-0.97%)
May 14, 2021	28.67	28.96	28.67	28.81	9,225	+0.15(+0.52%)
May 13, 2021	28.07	28.75	28.07	28.66	24,844	+0.54(+1.93%)
May 12, 2021	28.69	28.69	28.07	28.12	28,512	-0.62(-2.15%)
May 11, 2021	29.06	29.06	28.57	28.73	29,905	-0.36(-1.25%)
May 10, 2021	28.99	29.31	28.99	29.10	40,100	+0.25(+0.87%)
May 07, 2021	28.71	28.95	28.71	28.85	18,484	+0.12(+0.42%)
May 06, 2021	28.56	28.72	28.37	28.72	16,954	+0.24(+0.85%)
May 05, 2021	28.49	28.83	28.31	28.48	36,590	-0.34(-1.19%)
May 04, 2021	28.86	28.89	28.68	28.83	21,372	-0.03(-0.10%)

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.