Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.99 +0.03 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.47	32.91	32.47	32.84	108,840	+0.35(+1.09%)
Jul 28, 2022	31.90	32.52	31.84	32.48	101,425	+0.96(+3.03%)
Jul 27, 2022	31.43	31.59	31.23	31.53	68,464	+0.18(+0.58%)
Jul 26, 2022	31.12	31.36	31.12	31.35	46,972	+0.26(+0.83%)
Jul 25, 2022	30.75	31.11	30.75	31.09	40,514	+0.38(+1.25%)
Jul 22, 2022	30.67	30.80	30.53	30.70	69,711	+0.18(+0.60%)
Jul 21, 2022	30.47	30.52	30.23	30.52	61,244	+0.04(+0.13%)
Jul 20, 2022	30.74	30.75	30.37	30.48	72,997	-0.29(-0.93%)
Jul 19, 2022	30.60	30.83	30.60	30.77	47,851	+0.39(+1.29%)
Jul 18, 2022	30.74	30.77	30.38	30.38	46,107	-0.29(-0.94%)
Jul 15, 2022	30.70	30.70	30.24	30.67	65,766	+0.16(+0.53%)
Jul 14, 2022	30.08	30.52	30.00	30.50	94,051	+0.00(+0.00%)
Jul 13, 2022	30.43	30.76	30.31	30.50	194,556	-0.17(-0.56%)
Jul 12, 2022	30.66	30.98	30.55	30.68	142,641	-0.07(-0.22%)
Jul 11, 2022	30.56	30.82	30.47	30.74	63,035	+0.10(+0.31%)
Jul 08, 2022	30.70	30.79	30.54	30.65	63,835	-0.07(-0.22%)
Jul 07, 2022	30.87	30.97	30.70	30.71	125,832	-0.01(-0.03%)
Jul 06, 2022	30.48	30.99	30.28	30.72	356,455	+0.29(+0.94%)
Jul 05, 2022	31.45	31.45	29.94	30.44	161,649	-1.23(-3.90%)

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.