Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.99 +0.03 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.17	26.26	26.14	26.21	122,782	+0.05(+0.20%)
Sep 27, 2019	26.30	26.30	25.98	26.16	79,069	-0.08(-0.30%)
Sep 26, 2019	26.32	26.34	26.19	26.24	50,077	-0.04(-0.13%)
Sep 25, 2019	26.23	26.30	26.16	26.27	157,114	+0.04(+0.15%)
Sep 24, 2019	26.28	26.42	26.20	26.23	317,741	+0.04(+0.13%)
Sep 23, 2019	26.12	26.30	26.12	26.20	657,159	+0.02(+0.07%)
Sep 20, 2019	26.16	26.22	26.09	26.18	112,681	+0.07(+0.27%)
Sep 19, 2019	26.09	26.21	26.05	26.11	283,860	+0.05(+0.20%)
Sep 18, 2019	26.02	26.09	25.88	26.06	166,498	+0.05(+0.20%)
Sep 17, 2019	25.97	26.10	25.93	26.01	283,961	+0.01(+0.03%)
Sep 16, 2019	26.01	26.04	25.86	26.00	130,631	+0.05(+0.20%)
Sep 13, 2019	26.01	26.10	25.90	25.94	2,263,105	-0.16(-0.60%)
Sep 12, 2019	26.16	26.21	26.03	26.10	229,672	+0.03(+0.10%)
Sep 11, 2019	25.70	26.09	25.64	26.08	786,321	+0.34(+1.33%)
Sep 10, 2019	25.54	25.73	25.45	25.73	183,308	+0.20(+0.79%)
Sep 09, 2019	25.58	25.59	25.49	25.53	182,066	+0.04(+0.14%)
Sep 06, 2019	25.55	25.59	25.45	25.50	144,762	+0.03(+0.10%)
Sep 05, 2019	25.49	25.58	25.41	25.47	140,557	-0.03(-0.14%)
Sep 04, 2019	25.53	25.59	25.41	25.51	1,615,707	+0.06(+0.24%)

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.