First Trust Utilities AlphaDEX® Fund (FXU) Historical Stock Data
32.46 ↑0.29 (0.90%)
As of March 27, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, FXU is up 0.22% a day on average. There have been 19 days where First Trust Utilities AlphaDEX® Fund closed green and 11 days where FXU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 32.18 | 32.46 | ↑$0.28 (0.87%) | 32.11 | 32.48 | 43.81K |
2024-03-27 | 31.56 | 32.17 | ↑$0.61 (1.93%) | 31.56 | 32.17 | 145.58K |
2024-03-26 | 31.74 | 31.37 | ↓$0.38 (-1.18%) | 31.37 | 31.77 | 43.53K |
2024-03-25 | 31.72 | 31.71 | ↓$0.01 (-0.03%) | 31.64 | 31.76 | 48.48K |
2024-03-22 | 31.77 | 31.66 | ↓$0.11 (-0.34%) | 31.58 | 31.77 | 36.41K |
2024-03-21 | 31.66 | 31.69 | ↑$0.03 (0.09%) | 31.66 | 31.86 | 61.46K |
2024-03-20 | 31.57 | 31.74 | ↑$0.17 (0.54%) | 31.55 | 31.84 | 42.99K |
2024-03-19 | 31.45 | 31.61 | ↑$0.16 (0.51%) | 31.45 | 31.65 | 29.59K |
2024-03-18 | 31.29 | 31.39 | ↑$0.10 (0.32%) | 31.19 | 31.49 | 32.55K |
2024-03-15 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 31.18 | 31.45 | 38.19K |
2024-03-14 | 31.50 | 31.28 | ↓$0.22 (-0.70%) | 31.09 | 31.50 | 62.39K |
2024-03-13 | 31.71 | 31.50 | ↓$0.21 (-0.66%) | 31.50 | 31.79 | 38.49K |
2024-03-12 | 31.64 | 31.51 | ↓$0.13 (-0.42%) | 31.32 | 31.65 | 53.81K |
2024-03-11 | 31.63 | 31.75 | ↑$0.12 (0.38%) | 31.58 | 31.75 | 49K |
2024-03-08 | 31.56 | 31.64 | ↑$0.08 (0.25%) | 31.43 | 31.72 | 59.22K |
2024-03-07 | 31.47 | 31.63 | ↑$0.16 (0.51%) | 31.47 | 31.65 | 53.54K |
2024-03-06 | 30.99 | 31.17 | ↑$0.18 (0.56%) | 30.99 | 31.26 | 59.45K |
2024-03-05 | 30.95 | 30.85 | ↓$0.10 (-0.32%) | 30.75 | 31.38 | 55.50K |
2024-03-04 | 30.27 | 30.88 | ↑$0.61 (2.00%) | 30.27 | 30.93 | 63.99K |
2024-03-01 | 30.45 | 30.40 | ↓$0.05 (-0.16%) | 30.09 | 30.45 | 102.94K |
2024-02-29 | 30.61 | 30.53 | ↓$0.08 (-0.26%) | 30.42 | 30.84 | 188.95K |
2024-02-28 | 30.44 | 30.46 | ↑$0.02 (0.07%) | 30.39 | 30.60 | 48.45K |
2024-02-27 | 30.22 | 30.54 | ↑$0.32 (1.06%) | 30.17 | 30.54 | 129.90K |
2024-02-26 | 30.59 | 30.11 | ↓$0.48 (-1.59%) | 30.02 | 30.59 | 166.41K |
2024-02-23 | 30.55 | 30.70 | ↑$0.15 (0.49%) | 30.48 | 30.79 | 142.76K |
2024-02-22 | 30.61 | 30.54 | ↓$0.07 (-0.23%) | 30.28 | 30.64 | 209.93K |
2024-02-21 | 30.56 | 30.75 | ↑$0.19 (0.61%) | 30.45 | 30.82 | 173.30K |
2024-02-20 | 30.32 | 30.38 | ↑$0.06 (0.19%) | 30.26 | 30.69 | 197.28K |
2024-02-16 | 30.20 | 30.35 | ↑$0.15 (0.50%) | 30.12 | 30.50 | 99.38K |
2024-02-15 | 29.91 | 30.37 | ↑$0.46 (1.52%) | 29.91 | 30.37 | 109.97K |
Create an account or log in to view more rows.
$FXU here to raid
$FXU The squeeze is coming
$FXU we just getting started
$FXU Awaiting buy signal..
$FXU pumped for what this week will bring
$FXU the bulls in here
$FXU my lotto for earnings
$FXU it's true....
$FXU we want higher!!!
$FXU I warned everyone this company sucks