Indicators

Utilities Alphadex ETF FT (NY: FXU )

35.04 -0.05 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.68	22.68	22.53	22.60	267,258	-0.11(-0.47%)
Apr 27, 2017	22.68	22.80	22.67	22.70	124,452	+0.04(+0.18%)
Apr 26, 2017	22.72	22.82	22.65	22.66	135,514	-0.07(-0.33%)
Apr 25, 2017	22.65	22.76	22.65	22.74	338,744	+0.07(+0.29%)
Apr 24, 2017	22.62	22.67	22.50	22.67	99,483	+0.12(+0.51%)
Apr 21, 2017	22.50	22.61	22.50	22.56	185,521	+0.04(+0.18%)
Apr 20, 2017	22.53	22.56	22.35	22.52	184,688	-0.03(-0.15%)
Apr 19, 2017	22.70	22.74	22.51	22.55	241,413	-0.15(-0.65%)
Apr 18, 2017	22.68	22.75	22.64	22.70	330,275	-0.02(-0.07%)
Apr 17, 2017	22.59	22.71	22.58	22.71	174,725	+0.20(+0.88%)
Apr 13, 2017	22.69	22.69	22.51	22.52	274,849	-0.16(-0.72%)
Apr 12, 2017	22.55	22.70	22.46	22.68	336,151	+0.12(+0.55%)
Apr 11, 2017	22.52	22.58	22.45	22.56	250,787	+0.03(+0.15%)
Apr 10, 2017	22.48	22.56	22.43	22.52	190,629	+0.07(+0.29%)
Apr 07, 2017	22.61	22.67	22.46	22.46	198,342	-0.11(-0.47%)
Apr 06, 2017	22.60	22.61	22.49	22.56	232,328	-0.09(-0.40%)
Apr 05, 2017	22.55	22.68	22.53	22.65	336,893	+0.08(+0.36%)
Apr 04, 2017	22.42	22.61	22.39	22.57	325,319	+0.14(+0.62%)

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.