First Trust Utilities AlphaDEX® Fund (FXU) Historical Stock Data

33.75 ↓0.02 (-0.06%)
As of December 7, 2022, 11:49am EST.

Historical Data

In the past 30 trading days, FXU is up 0.20% a day on average. There have been 17 days where First Trust Utilities AlphaDEX® Fund closed green and 13 days where FXU closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0833.6733.77↑$0.10 (0.30%)33.5833.8856.46K
2022-12-0733.7833.62↓$0.16 (-0.47%)33.5333.9554.92K
2022-12-0633.7233.80↑$0.08 (0.24%)33.4733.8955.41K
2022-12-0533.8933.89↑$0.00 (0.00%)33.7934.0146.50K
2022-12-0233.9734.15↑$0.18 (0.53%)33.8634.2340.24K
2022-12-0134.5334.30↓$0.23 (-0.67%)34.2334.87156.32K
2022-11-3033.6334.40↑$0.77 (2.29%)33.5534.42122.12K
2022-11-2933.6633.61↓$0.05 (-0.15%)33.4433.6765.01K
2022-11-2833.9033.76↓$0.14 (-0.42%)33.6233.90152.61K
2022-11-2533.9134.00↑$0.09 (0.25%)33.9134.1313.08K
2022-11-2333.5333.82↑$0.29 (0.86%)33.4933.8358.45K
2022-11-2233.5033.63↑$0.13 (0.39%)33.4133.75227.52K
2022-11-2133.0233.31↑$0.29 (0.88%)33.0233.38147.91K
2022-11-1832.5833.07↑$0.49 (1.50%)32.5833.0958.07K
2022-11-1732.4632.37↓$0.09 (-0.28%)32.1732.4768.13K
2022-11-1632.5932.77↑$0.18 (0.55%)32.5932.9868.80K
2022-11-1532.6432.59↓$0.05 (-0.15%)32.2632.84117.30K
2022-11-1432.7232.34↓$0.38 (-1.16%)32.3332.831.63M
2022-11-1133.1132.74↓$0.37 (-1.12%)32.5233.1176.92K
2022-11-1032.4933.09↑$0.60 (1.85%)32.3233.1385.70K
2022-11-0931.8631.68↓$0.18 (-0.56%)31.6332.14100.18K
2022-11-0831.8031.98↑$0.18 (0.57%)31.7332.13200.31K
2022-11-0732.0831.73↓$0.35 (-1.09%)31.3432.08262.21K
2022-11-0432.1532.06↓$0.09 (-0.28%)31.5732.22179.37K
2022-11-0331.4931.89↑$0.40 (1.27%)31.3432.18610.78K
2022-11-0232.0331.76↓$0.27 (-0.84%)31.7532.65318.14K
2022-11-0132.2932.14↓$0.15 (-0.46%)31.9732.29228.76K
2022-10-3132.0632.06↑$0.00 (0.00%)31.9332.24149K
2022-10-2831.5632.18↑$0.62 (1.96%)31.5632.2160.33K
2022-10-2731.4631.52↑$0.06 (0.19%)31.4631.8593.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FXU when this finally break out we could see huge upside

0 Like Report
unknownable

$FXU I think I like this stock more everyday

0 Like Report