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.

DateOpenCloseChangeLowHighVolume
2024-03-2832.1832.46↑$0.28 (0.87%)32.1132.4843.81K
2024-03-2731.5632.17↑$0.61 (1.93%)31.5632.17145.58K
2024-03-2631.7431.37↓$0.38 (-1.18%)31.3731.7743.53K
2024-03-2531.7231.71↓$0.01 (-0.03%)31.6431.7648.48K
2024-03-2231.7731.66↓$0.11 (-0.34%)31.5831.7736.41K
2024-03-2131.6631.69↑$0.03 (0.09%)31.6631.8661.46K
2024-03-2031.5731.74↑$0.17 (0.54%)31.5531.8442.99K
2024-03-1931.4531.61↑$0.16 (0.51%)31.4531.6529.59K
2024-03-1831.2931.39↑$0.10 (0.32%)31.1931.4932.55K
2024-03-1531.3031.30↑$0.00 (0.00%)31.1831.4538.19K
2024-03-1431.5031.28↓$0.22 (-0.70%)31.0931.5062.39K
2024-03-1331.7131.50↓$0.21 (-0.66%)31.5031.7938.49K
2024-03-1231.6431.51↓$0.13 (-0.42%)31.3231.6553.81K
2024-03-1131.6331.75↑$0.12 (0.38%)31.5831.7549K
2024-03-0831.5631.64↑$0.08 (0.25%)31.4331.7259.22K
2024-03-0731.4731.63↑$0.16 (0.51%)31.4731.6553.54K
2024-03-0630.9931.17↑$0.18 (0.56%)30.9931.2659.45K
2024-03-0530.9530.85↓$0.10 (-0.32%)30.7531.3855.50K
2024-03-0430.2730.88↑$0.61 (2.00%)30.2730.9363.99K
2024-03-0130.4530.40↓$0.05 (-0.16%)30.0930.45102.94K
2024-02-2930.6130.53↓$0.08 (-0.26%)30.4230.84188.95K
2024-02-2830.4430.46↑$0.02 (0.07%)30.3930.6048.45K
2024-02-2730.2230.54↑$0.32 (1.06%)30.1730.54129.90K
2024-02-2630.5930.11↓$0.48 (-1.59%)30.0230.59166.41K
2024-02-2330.5530.70↑$0.15 (0.49%)30.4830.79142.76K
2024-02-2230.6130.54↓$0.07 (-0.23%)30.2830.64209.93K
2024-02-2130.5630.75↑$0.19 (0.61%)30.4530.82173.30K
2024-02-2030.3230.38↑$0.06 (0.19%)30.2630.69197.28K
2024-02-1630.2030.35↑$0.15 (0.50%)30.1230.5099.38K
2024-02-1529.9130.37↑$0.46 (1.52%)29.9130.37109.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FXU The squeeze is coming

0 Like Report
jchonnee

$FXU my lotto for earnings

0 Like Report
micmic

$FXU it's true....

0 Like Report