FXU - First Trust Utilities AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202027.1327.4926.9927.3327.33101,500
May 27, 202026.9727.0426.4926.7726.77187,700
May 26, 202026.6626.9426.4826.5626.56132,900
May 22, 202025.8826.1125.8426.1026.10295,600
May 21, 202026.1326.2925.9025.9225.92300,200
May 20, 202026.2126.4126.0826.1826.18136,600
May 19, 202026.1526.3625.9325.9325.93185,000
May 18, 202025.6726.5225.6426.3526.35169,200
May 15, 202025.1625.1624.7125.0025.00117,600
May 14, 202024.7325.3224.2625.3125.31120,900
May 13, 202025.2925.2924.7124.9624.96323,300
May 12, 202025.9425.9425.4325.4425.44139,800
May 11, 202025.8825.9625.4125.8325.83132,800
May 08, 202025.7726.2025.6926.1026.10776,700
May 07, 202025.4225.6925.2825.3125.31230,900
May 06, 202025.9725.9725.0325.0325.03154,300
May 05, 202026.0026.2025.8525.8825.88299,300
May 04, 202025.5425.7225.2625.6925.69162,600
May 01, 202025.9025.9025.4625.6125.61205,300
Apr 30, 202026.8226.8226.1626.3126.31546,800
Apr 29, 202027.6027.6027.0227.1227.12125,500
Apr 28, 202027.1727.5926.9027.0027.00112,500
Apr 27, 202026.4726.9126.4326.8226.82216,200
Apr 24, 202026.0626.3625.7126.2326.23698,800
Apr 23, 202026.4026.4225.8625.9525.95218,600
Apr 22, 202025.9726.3525.6926.1926.19159,600
Apr 21, 202025.4725.7725.2225.5325.53233,200
Apr 20, 202026.5826.6025.8425.9525.95300,300
Apr 17, 202026.5927.0726.4126.9426.94273,700
Apr 16, 202026.0026.1225.6825.9725.97180,800
Apr 15, 202026.3626.3625.8625.9925.99121,800
Apr 14, 202026.9627.1326.6327.0427.04202,800
Apr 13, 202027.2427.2426.2026.4726.471,119,000
Apr 09, 202026.6527.7726.6527.3227.32555,800
Apr 08, 202024.9826.3524.7426.1826.18512,400
Apr 07, 202025.4425.6824.7124.7424.74388,300
Apr 06, 202023.8524.9023.8524.7124.71661,700
Apr 03, 202023.6923.7522.9323.0623.06312,000
Apr 02, 202023.6224.1023.3723.8323.83418,300
Apr 01, 202023.7723.8623.0323.3523.351,128,600
Mar 31, 202025.0725.0724.4024.5524.55425,300
Mar 30, 202024.6825.2524.4725.1825.18308,100
Mar 27, 202023.8325.2423.7624.4824.482,772,200
Mar 26, 202023.2724.7923.1924.6524.65459,200
Mar 26, 20200.179 Dividend
Mar 25, 202022.7324.0522.2023.0522.87341,300
Mar 24, 202021.7322.7121.5522.6422.46279,100
Mar 23, 202021.5721.5720.3420.7520.59529,600
Mar 20, 202023.4723.4721.5421.6021.431,207,100
Mar 19, 202023.3023.8122.7823.2423.06530,400
Mar 18, 202023.4724.1322.3023.5623.38746,700
Mar 17, 202023.2625.2123.0525.1924.99809,700
Mar 16, 202022.4824.6921.8422.8322.65763,300
Mar 13, 202025.3625.5423.8125.5325.332,388,500
Mar 12, 202025.0725.6223.8624.1123.92644,000
Mar 11, 202027.2927.3626.3426.7426.53374,200
Mar 10, 202027.9428.0726.8227.9727.75665,500
Mar 09, 202027.5628.2226.8527.2527.04259,400
Mar 06, 202028.7429.3628.2929.2329.00271,700
Mar 05, 202029.6829.8429.2029.4729.24181,200
Mar 04, 202029.1530.2329.1530.2129.98161,500
Mar 03, 202029.3229.8428.6928.8028.58173,300
Mar 02, 202028.0529.3627.9829.3529.12417,400
Feb 28, 202028.2028.2027.3727.9527.73784,700
Feb 27, 202029.7629.9028.8128.8228.60386,600
Feb 26, 202030.4430.6930.0330.0529.82632,900
Feb 25, 202031.1931.2230.4330.4530.21142,400
Feb 24, 202031.3331.4731.2031.2030.96114,400
Feb 21, 202031.8431.8431.6331.6431.3966,600
Feb 20, 202031.7131.7931.5731.7731.5261,200
Feb 19, 202031.8831.9031.7431.7431.49226,500
Feb 18, 202031.4631.8531.4631.8331.58757,200
Feb 14, 202031.3331.4731.3331.4731.2381,300
Feb 13, 202031.0531.3831.0531.3731.13117,300
Feb 12, 202031.0331.2231.0031.1330.89148,800
Feb 11, 202030.8331.1130.8331.0630.82268,300
Feb 10, 202030.0130.0129.8529.9429.71197,300
Feb 07, 202029.9230.0529.9229.9729.74180,500
Feb 06, 202029.9930.0729.9229.9329.70214,800
Feb 05, 202029.8330.0229.8229.9329.7077,700
Feb 04, 202029.8029.9329.7329.7629.53202,000
Feb 03, 202029.8529.8729.7529.8129.58128,500
Jan 31, 202029.7029.8629.5929.7229.49127,200
Jan 30, 202029.5829.8329.5429.8129.5884,200
Jan 29, 202029.7729.7729.6129.6629.4352,500
Jan 28, 202029.6729.9029.6629.7829.5592,000
Jan 27, 202029.7529.7929.6329.6329.40178,800
Jan 24, 202030.0530.0929.8029.8729.64164,700
Jan 23, 202029.7930.0529.7930.0329.8074,600
Jan 22, 202029.8129.9629.8129.8429.61138,700
Jan 21, 202029.6729.8529.5829.7929.56220,500
Jan 17, 202029.6229.7029.5029.6729.44112,900
Jan 16, 202029.3829.6129.3829.5729.3481,200
Jan 15, 202029.1129.4429.0129.3829.15106,000
Jan 14, 202029.0229.1128.9429.1028.87130,000
Jan 13, 202028.9329.1428.9329.0828.85126,900
Jan 10, 202028.9829.0828.9328.9328.71299,700
Jan 09, 202028.9129.0128.9028.9728.75147,900
Jan 08, 202028.9029.0328.8428.9228.70183,500
Jan 07, 202028.9528.9528.7928.8928.67284,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...