Utilities Alphadex ETF FT (NY: FXU )

30.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 30.58 30.94 30.38 30.57 34,092 -0.37(-1.19%)
May 04, 2021 30.98 31.01 30.78 30.94 19,913 -0.03(-0.10%)
May 03, 2021 30.92 31.25 30.92 30.97 26,724 +0.08(+0.26%)
Apr 30, 2021 30.75 30.90 30.63 30.89 9,300 +0.19(+0.62%)
Apr 29, 2021 30.39 30.70 30.39 30.70 10,643 +0.33(+1.09%)
Apr 28, 2021 30.43 30.43 30.24 30.37 29,537 -0.01(-0.03%)
Apr 27, 2021 30.55 30.55 30.33 30.38 104,026 -0.23(-0.75%)
Apr 26, 2021 30.79 30.79 30.59 30.61 24,716 -0.19(-0.62%)
Apr 23, 2021 30.91 30.92 30.73 30.80 16,300 -0.07(-0.23%)
Apr 22, 2021 31.15 31.15 30.86 30.87 20,244 -0.27(-0.87%)
Apr 21, 2021 31.30 31.30 31.05 31.14 53,401 -0.13(-0.42%)
Apr 20, 2021 30.94 31.33 30.82 31.27 23,786 +0.32(+1.03%)
Apr 19, 2021 31.06 31.06 30.88 30.95 25,966 -0.07(-0.23%)
Apr 16, 2021 30.89 31.14 30.89 31.02 18,600 +0.19(+0.60%)
Apr 15, 2021 30.55 30.83 30.52 30.83 38,333 +0.31(+1.03%)
Apr 14, 2021 30.32 30.52 30.32 30.52 24,953 +0.14(+0.46%)
Apr 13, 2021 30.04 30.43 29.89 30.38 53,982 +0.24(+0.80%)
Apr 12, 2021 30.18 30.33 30.09 30.14 14,544 +0.07(+0.23%)
Apr 09, 2021 30.13 30.15 30.00 30.07 36,400 -0.02(-0.06%)
Apr 08, 2021 30.22 30.22 30.06 30.09 23,846 -0.08(-0.27%)
Apr 07, 2021 30.20 30.26 30.05 30.17 25,195 -0.01(-0.03%)
Apr 06, 2021 29.87 30.18 29.87 30.18 69,203 +0.09(+0.30%)
Apr 05, 2021 29.85 30.28 29.85 30.09 44,184 +0.28(+0.94%)
Apr 01, 2021 29.73 29.83 29.52 29.81 304,400 +0.00(+0.00%)
Mar 31, 2021 29.79 29.82 29.64 29.81 86,965 +0.11(+0.37%)
Mar 30, 2021 29.89 29.89 29.56 29.70 69,016 -0.23(-0.77%)
Mar 29, 2021 29.59 30.07 29.59 29.93 84,973 +0.25(+0.84%)
Mar 26, 2021 29.56 29.68 29.44 29.68 32,400 +0.14(+0.47%)
Mar 25, 2021 29.20 29.59 29.12 29.54 105,737 +0.32(+1.08%)
Mar 24, 2021 29.02 29.44 29.02 29.23 108,488 +0.14(+0.46%)
Mar 23, 2021 28.84 29.18 28.80 29.09 51,352 +0.20(+0.69%)
Mar 22, 2021 29.11 29.11 28.75 28.89 82,191 -0.28(-0.96%)
Mar 19, 2021 28.99 29.37 28.81 29.17 60,100 +0.16(+0.55%)
Mar 18, 2021 28.97 29.13 28.91 29.01 31,272 +0.03(+0.10%)
Mar 17, 2021 29.31 29.33 28.95 28.98 44,568 -0.55(-1.86%)
Mar 16, 2021 29.50 29.59 29.43 29.53 63,957 -0.05(-0.17%)
Mar 15, 2021 29.30 29.58 29.19 29.58 89,034 +0.60(+2.07%)
Mar 12, 2021 28.54 29.05 28.54 28.98 54,500 +0.39(+1.36%)
Mar 11, 2021 28.74 28.89 28.59 28.59 59,195 -0.17(-0.59%)
Mar 10, 2021 28.60 28.85 28.50 28.76 47,358 +0.24(+0.84%)
Mar 09, 2021 28.53 28.68 28.47 28.52 58,696 +0.08(+0.28%)
Mar 08, 2021 27.91 28.58 27.91 28.44 60,067 +0.55(+1.97%)
Mar 05, 2021 27.54 28.01 27.40 27.89 66,700 +0.62(+2.27%)
Mar 04, 2021 27.09 27.69 27.09 27.27 107,912 +0.16(+0.59%)
Mar 03, 2021 27.17 27.17 26.79 27.11 110,497 -0.04(-0.15%)
Mar 02, 2021 27.28 27.32 26.99 27.15 62,301 -0.11(-0.40%)
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.