First Trust Utilities AlphaDEX® ETF (FXU)
37.87
+0.55
(+1.48%)
USD |
NYSEARCA |
Nov 05, 16:00
37.87
0.00 (0.00%)
After-Hours: 19:07
FXU Price: 37.87 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 37.31 | 37.45 | 37.14 | 37.32 | 25558.00 |
| Nov 01, 2024 | 38.38 | 38.39 | 37.49 | 37.53 | 36795.00 |
| Oct 31, 2024 | 38.01 | 38.53 | 38.01 | 38.33 | 44266.00 |
| Oct 30, 2024 | 38.00 | 38.12 | 37.87 | 37.92 | 37220.00 |
| Oct 29, 2024 | 38.40 | 38.40 | 37.97 | 37.99 | 42884.00 |
| Oct 28, 2024 | 38.46 | 38.66 | 38.46 | 38.57 | 186174.0 |
| Oct 25, 2024 | 38.98 | 38.98 | 38.32 | 38.33 | 45581.00 |
| Oct 24, 2024 | 39.03 | 39.04 | 38.72 | 38.84 | 22394.00 |
| Oct 23, 2024 | 38.58 | 38.95 | 38.58 | 38.93 | 18606.00 |
| Oct 22, 2024 | 38.65 | 38.71 | 38.37 | 38.65 | 25615.00 |
| Oct 21, 2024 | 38.99 | 38.99 | 38.65 | 38.80 | 171732.0 |
| Oct 18, 2024 | 38.67 | 38.97 | 38.66 | 38.95 | 27488.00 |
| Oct 17, 2024 | 39.20 | 39.27 | 38.69 | 38.69 | 48363.00 |
| Oct 16, 2024 | 38.66 | 39.15 | 38.64 | 39.13 | 73288.00 |
| Oct 15, 2024 | 38.51 | 38.72 | 38.42 | 38.49 | 33859.00 |
| Oct 14, 2024 | 37.93 | 38.33 | 37.93 | 38.32 | 128832.0 |
| Oct 11, 2024 | 37.41 | 37.89 | 37.41 | 37.89 | 31106.00 |
| Oct 10, 2024 | 37.70 | 37.85 | 37.52 | 37.52 | 36431.00 |
| Oct 09, 2024 | 37.93 | 37.98 | 37.52 | 37.70 | 67854.00 |
| Oct 08, 2024 | 38.15 | 38.23 | 38.01 | 38.02 | 68573.00 |
| Oct 07, 2024 | 38.65 | 38.65 | 37.94 | 38.09 | 40785.00 |
| Oct 04, 2024 | 38.55 | 38.74 | 38.41 | 38.71 | 98013.00 |
| Oct 03, 2024 | 38.77 | 38.86 | 38.61 | 38.69 | 52654.00 |
| Oct 02, 2024 | 38.49 | 38.81 | 38.46 | 38.67 | 43683.00 |
| Oct 01, 2024 | 38.43 | 38.74 | 38.25 | 38.72 | 82859.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.75
Minimum
Mar 23 2020
39.13
Maximum
Oct 16 2024
31.06
Average
31.13
Median