Utilities Alphadex ETF FT (NY: FXU )

32.46 +0.29 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.56 32.17 31.56 32.17 145,578 +0.81(+2.57%)
Mar 26, 2024 31.74 31.78 31.36 31.36 43,532 -0.35(-1.09%)
Mar 25, 2024 31.72 31.77 31.63 31.71 48,480 +0.05(+0.15%)
Mar 22, 2024 31.77 31.82 31.58 31.66 36,411 -0.03(-0.09%)
Mar 21, 2024 31.66 31.86 31.66 31.69 61,459 +0.13(+0.40%)
Mar 20, 2024 31.39 31.66 31.38 31.56 43,238 +0.13(+0.41%)
Mar 19, 2024 31.28 31.48 31.26 31.43 29,752 +0.22(+0.70%)
Mar 18, 2024 31.12 31.38 31.01 31.22 32,730 +0.09(+0.29%)
Mar 15, 2024 31.13 31.28 31.01 31.13 38,403 +0.02(+0.06%)
Mar 14, 2024 31.33 31.33 30.92 31.11 62,740 -0.22(-0.70%)
Mar 13, 2024 31.53 31.61 31.32 31.33 38,699 -0.01(-0.03%)
Mar 12, 2024 31.46 31.47 31.15 31.33 54,107 -0.24(-0.76%)
Mar 11, 2024 31.45 31.57 31.41 31.57 49,269 +0.11(+0.35%)
Mar 08, 2024 31.39 31.54 31.26 31.46 59,549 +0.01(+0.03%)
Mar 07, 2024 31.30 31.47 31.30 31.45 53,839 +0.46(+1.49%)
Mar 06, 2024 30.82 31.09 30.82 30.99 59,776 +0.31(+1.02%)
Mar 05, 2024 30.78 31.21 30.57 30.68 55,811 -0.02(-0.08%)
Mar 04, 2024 30.10 30.76 30.10 30.70 64,342 +0.47(+1.56%)
Mar 01, 2024 30.28 30.28 29.92 30.23 103,514 -0.13(-0.43%)
Feb 29, 2024 30.44 30.66 30.25 30.36 189,999 +0.07(+0.23%)
Feb 28, 2024 30.27 30.43 30.22 30.29 48,723 -0.08(-0.26%)
Feb 27, 2024 30.05 30.37 30.00 30.37 130,624 +0.43(+1.44%)
Feb 26, 2024 30.42 30.42 29.85 29.94 167,389 -0.59(-1.94%)
Feb 23, 2024 30.38 30.62 30.31 30.53 143,636 +0.16(+0.52%)
Feb 22, 2024 30.44 30.47 30.11 30.37 211,099 -0.20(-0.67%)
Feb 21, 2024 30.39 30.65 30.28 30.57 174,261 +0.36(+1.20%)
Feb 20, 2024 30.15 30.52 30.09 30.21 198,383 +0.03(+0.10%)
Feb 16, 2024 30.03 30.33 29.95 30.18 99,929 -0.02(-0.05%)
Feb 15, 2024 29.74 30.20 29.74 30.20 110,580 +0.61(+2.07%)
Feb 14, 2024 29.66 29.66 29.47 29.59 36,972 +0.08(+0.27%)
Feb 13, 2024 29.75 29.83 29.13 29.50 41,843 -0.46(-1.53%)
Feb 12, 2024 29.57 30.01 29.53 29.96 46,198 +0.38(+1.30%)
Feb 09, 2024 29.41 29.60 29.39 29.58 92,638 +0.13(+0.46%)
Feb 08, 2024 29.58 29.58 29.24 29.45 141,531 -0.18(-0.60%)
Feb 07, 2024 29.77 29.77 29.56 29.62 45,776 -0.02(-0.07%)
Feb 06, 2024 29.50 29.73 29.50 29.64 51,572 +0.13(+0.44%)
Feb 05, 2024 29.83 29.83 29.52 29.52 61,683 -0.67(-2.23%)
Feb 02, 2024 30.27 30.41 29.88 30.19 90,761 -0.42(-1.37%)
Feb 01, 2024 30.00 30.61 29.89 30.61 112,360 +0.61(+2.05%)
Jan 31, 2024 30.32 30.47 29.91 29.99 118,820 -0.18(-0.59%)
Jan 30, 2024 30.16 30.33 29.90 30.17 73,192 -0.02(-0.06%)
Jan 29, 2024 30.04 30.30 29.88 30.19 76,205 +0.15(+0.49%)
Jan 26, 2024 30.05 30.15 29.95 30.04 58,458 +0.07(+0.23%)
Jan 25, 2024 29.72 29.97 29.58 29.97 112,074 +0.56(+1.89%)
Jan 24, 2024 30.06 30.13 29.41 29.42 110,941 -0.47(-1.56%)
Jan 23, 2024 29.86 29.97 29.75 29.88 69,744 +0.04(+0.13%)
Jan 22, 2024 29.98 30.19 29.75 29.84 203,544 -0.09(-0.31%)
Jan 19, 2024 29.99 30.03 29.76 29.94 88,536 -0.05(-0.18%)
Jan 18, 2024 30.25 30.25 29.82 29.99 130,764 -0.29(-0.96%)
Jan 17, 2024 30.50 30.74 30.08 30.28 44,944 -0.38(-1.23%)
Jan 16, 2024 30.85 30.92 30.57 30.66 34,496 -0.38(-1.23%)
Jan 12, 2024 31.15 31.25 30.96 31.04 53,873 +0.07(+0.24%)
Jan 11, 2024 31.60 31.60 30.89 30.97 58,507 -0.75(-2.35%)
Jan 10, 2024 31.86 31.86 31.66 31.71 44,368 -0.11(-0.34%)
Jan 09, 2024 31.83 31.94 31.76 31.82 28,051 -0.22(-0.68%)
Jan 08, 2024 31.72 32.05 31.66 32.04 38,861 +0.28(+0.88%)
Jan 05, 2024 31.60 31.93 31.56 31.76 85,479 +0.16(+0.50%)
Jan 04, 2024 31.89 31.89 31.59 31.60 41,333 -0.25(-0.78%)
Jan 03, 2024 31.76 31.94 31.59 31.85 115,454 -0.08(-0.25%)
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.