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 (%)
Jan 29, 2021	25.97	26.16	25.79	25.86	36,253	-0.19(-0.71%)
Jan 28, 2021	25.92	26.41	25.92	26.05	41,516	+0.23(+0.90%)
Jan 27, 2021	26.02	26.20	25.75	25.81	57,489	-0.46(-1.77%)
Jan 26, 2021	26.52	26.52	26.22	26.28	89,377	-0.22(-0.84%)
Jan 25, 2021	26.19	26.61	26.19	26.50	37,339	+0.27(+1.03%)
Jan 22, 2021	26.09	26.29	25.99	26.23	88,429	+0.06(+0.21%)
Jan 21, 2021	26.33	26.40	26.12	26.18	33,598	-0.18(-0.67%)
Jan 20, 2021	26.26	26.40	26.19	26.35	101,120	+0.07(+0.25%)
Jan 19, 2021	26.53	26.53	26.29	26.29	90,042	-0.13(-0.49%)
Jan 15, 2021	25.94	26.46	25.93	26.42	72,830	+0.35(+1.36%)
Jan 14, 2021	26.35	26.35	26.03	26.06	44,923	-0.23(-0.88%)
Jan 13, 2021	25.93	26.35	25.93	26.30	83,838	+0.34(+1.33%)
Jan 12, 2021	25.93	26.05	25.70	25.95	264,277	+0.00(+0.00%)
Jan 11, 2021	25.93	26.10	25.83	25.95	130,234	-0.14(-0.53%)
Jan 08, 2021	25.94	26.13	25.90	26.09	231,185	+0.19(+0.72%)
Jan 07, 2021	26.51	26.51	25.90	25.91	48,992	-0.49(-1.87%)
Jan 06, 2021	25.89	26.51	25.89	26.40	114,623	+0.60(+2.34%)
Jan 05, 2021	25.75	25.89	25.56	25.80	52,350	+0.04(+0.14%)

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.