FXU - First Trust Utilities AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201929.6929.6629.5229.6329.6371,225
Sep 13, 201929.7029.8029.5629.6229.621,982,300
Sep 12, 201929.8629.9229.7229.8029.80201,200
Sep 11, 201929.3429.7929.2729.7729.77688,800
Sep 10, 201929.1629.3829.0529.3829.38160,600
Sep 09, 201929.2029.2129.1029.1529.15159,500
Sep 06, 201929.1729.2229.0529.1129.11126,800
Sep 05, 201929.1029.2029.0129.0829.08123,100
Sep 04, 201929.1529.2129.0129.1229.121,415,200
Sep 03, 201928.8229.0528.7029.0529.051,089,300
Aug 30, 201928.8128.9128.7428.8328.83141,100
Aug 29, 201928.6028.7228.5528.7128.71153,200
Aug 28, 201928.3728.5028.3628.4828.48115,400
Aug 27, 201928.5828.6828.3528.3528.35104,500
Aug 26, 201928.3028.5128.2428.5128.5177,300
Aug 23, 201928.6028.7628.0828.1728.1749,300
Aug 22, 201928.5728.6728.4528.6128.61112,500
Aug 21, 201928.4328.6028.3828.5928.59128,300
Aug 20, 201928.5928.5928.3728.3928.39100,100
Aug 19, 201928.4328.6228.3828.5428.54539,900
Aug 16, 201928.0628.3928.0628.3628.3699,800
Aug 15, 201927.8428.1327.8428.0428.04296,600
Aug 14, 201928.1528.1627.7727.8727.87127,700
Aug 13, 201928.0828.2828.0128.1928.19208,500
Aug 12, 201928.1328.2027.9828.0528.05155,400
Aug 09, 201928.4128.4328.1628.1828.18241,600
Aug 08, 201928.1128.4828.0328.4428.44182,100
Aug 07, 201928.0528.2527.7828.0828.08159,100
Aug 06, 201927.9228.1827.6128.1428.14146,900
Aug 05, 201928.2328.2827.7227.8827.88330,400
Aug 02, 201928.7228.7228.1428.3228.32235,400
Aug 01, 201928.9129.0328.8028.8128.81182,000
Jul 31, 201929.0429.1728.7628.8428.84187,000
Jul 30, 201929.1329.2428.9729.0429.0481,500
Jul 29, 201929.2229.2529.0129.2129.2149,800
Jul 26, 201928.9329.2328.9329.2029.2061,200
Jul 25, 201928.9329.0628.8128.9028.90102,300
Jul 24, 201928.7928.9728.7428.9628.96120,000
Jul 23, 201928.8228.8228.5328.7028.70275,200
Jul 22, 201929.0529.0528.7128.7528.75212,100
Jul 19, 201929.2329.3428.9428.9528.9561,300
Jul 18, 201929.1929.2528.9629.2529.25144,300
Jul 17, 201929.2329.3129.1729.1729.1782,700
Jul 16, 201929.1629.2329.0529.1929.19154,100
Jul 15, 201929.3029.3029.1429.2129.21174,500
Jul 12, 201929.3429.3429.1429.2629.26331,600
Jul 11, 201929.3429.4229.0729.2629.26199,800
Jul 10, 201929.3929.4829.3429.3829.3889,500
Jul 09, 201929.2729.2729.1129.2429.24106,400
Jul 08, 201929.3529.3829.1829.3229.32183,800
Jul 05, 201929.1829.3829.0229.3829.38139,700
Jul 03, 201929.1929.4429.1929.3129.31159,300
Jul 02, 201928.7029.1628.7029.1229.12278,800
Jul 01, 201928.8328.8528.4928.6228.62573,600
Jun 28, 201928.6128.7428.5528.7128.71223,800
Jun 27, 201928.4928.6228.4428.5628.56401,500
Jun 26, 201929.0329.0328.3628.3628.3686,700
Jun 25, 201929.2829.3029.0029.0629.0685,200
Jun 24, 201929.4529.4929.2629.2929.29134,600
Jun 21, 201929.5129.5129.2329.3929.39103,700
Jun 20, 201929.7229.7329.3629.6129.61180,700
Jun 19, 201929.3629.6329.2829.5329.53549,900
Jun 18, 201929.1929.4729.1429.3429.34160,800
Jun 17, 201928.9428.9828.7728.8928.89359,900
Jun 14, 201928.7529.0828.7028.9028.90329,700
Jun 14, 20190.08 Dividend
Jun 13, 201928.7528.8428.6428.8128.73125,900
Jun 12, 201928.4828.7328.4728.6828.60164,500
Jun 11, 201928.6928.7128.2828.4128.33141,500
Jun 10, 201928.9228.9228.5628.6228.54104,900
Jun 07, 201929.1329.2528.9228.9328.85103,400
Jun 06, 201928.8129.0628.8029.0028.92252,400
Jun 05, 201928.4028.7828.4028.7528.67358,700
Jun 04, 201928.2328.3527.9128.3228.2489,800
Jun 03, 201927.9128.1727.7728.1228.04460,200
May 31, 201927.9928.0127.8327.8727.79349,600
May 30, 201928.1228.1628.0028.1528.07146,300
May 29, 201928.4328.4328.0428.1228.04262,200
May 28, 201928.8628.8628.3728.4028.32282,800
May 24, 201928.7028.8628.6828.8228.74340,900
May 23, 201928.5028.6628.4328.5628.48172,400
May 22, 201928.6328.6328.4528.5328.45484,400
May 21, 201928.7228.8828.6128.7028.62139,200
May 20, 201928.7729.0328.4728.6728.59847,600
May 17, 201928.1128.4128.0828.2828.20222,800
May 16, 201928.1028.3828.1028.1928.11243,400
May 15, 201928.0628.1427.9528.0727.99226,000
May 14, 201928.1528.2128.0428.0727.99434,400
May 13, 201928.0428.1527.8928.0828.00466,200
May 10, 201927.8028.2027.7428.1928.11557,900
May 09, 201927.7327.8927.5827.8727.79404,300
May 08, 201928.1028.1027.7727.7927.71320,000
May 07, 201928.1228.2428.0428.1728.09377,300
May 06, 201928.4028.4528.1828.2428.16378,400
May 03, 201928.3128.5728.2428.5628.48623,900
May 02, 201928.1928.3228.0828.2128.13935,100
May 01, 201928.3428.4928.2228.2328.151,239,700
Apr 30, 201928.1228.4128.0828.3928.31787,000
Apr 29, 201928.1828.2228.0428.1428.06676,100
Apr 26, 201928.3728.4428.1628.1628.0832,883,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...