Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.75 -0.29 (-0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.78	22.92	22.73	22.88	129,087	+0.10(+0.44%)
Jul 28, 2017	22.88	22.88	22.74	22.78	65,368	-0.13(-0.58%)
Jul 27, 2017	22.80	22.92	22.78	22.92	175,236	+0.14(+0.62%)
Jul 26, 2017	22.65	22.78	22.65	22.78	181,185	+0.17(+0.73%)
Jul 25, 2017	22.60	22.67	22.59	22.61	131,287	+0.00(+0.00%)
Jul 24, 2017	22.80	22.84	22.61	22.61	141,207	-0.17(-0.76%)
Jul 21, 2017	22.64	22.79	22.61	22.78	333,514	+0.14(+0.62%)
Jul 20, 2017	22.57	22.69	22.52	22.64	271,441	+0.12(+0.55%)
Jul 19, 2017	22.42	22.52	22.38	22.52	364,137	+0.16(+0.70%)
Jul 18, 2017	22.41	22.41	22.32	22.36	92,473	-0.01(-0.04%)
Jul 17, 2017	22.32	22.38	22.28	22.37	162,832	+0.07(+0.30%)
Jul 14, 2017	22.31	22.38	22.27	22.30	107,495	+0.12(+0.56%)
Jul 13, 2017	22.23	22.28	22.15	22.18	151,928	-0.07(-0.30%)
Jul 12, 2017	22.30	22.37	22.22	22.25	1,701,008	+0.09(+0.41%)
Jul 11, 2017	22.19	22.22	22.08	22.15	1,674,810	+0.01(+0.04%)
Jul 10, 2017	22.28	22.32	22.15	22.15	535,960	-0.10(-0.45%)
Jul 07, 2017	22.22	22.39	22.22	22.25	201,962	-0.01(-0.04%)
Jul 06, 2017	22.30	22.34	22.24	22.25	316,546	-0.15(-0.67%)
Jul 05, 2017	22.48	22.49	22.31	22.40	1,381,037	-0.08(-0.37%)

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.