First Trust Utilities AlphaDEX® ETF (FXU)
40.38
+0.78
(+1.97%)
USD |
NYSEARCA |
Nov 21, 16:00
40.36
-0.02
(-0.05%)
After-Hours: 20:00
FXU Price: 40.38 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 39.59 | 40.38 | 39.57 | 40.38 | 49767.00 |
| Nov 20, 2024 | 39.52 | 39.61 | 39.38 | 39.60 | 34059.00 |
| Nov 19, 2024 | 39.07 | 39.52 | 38.99 | 39.50 | 40232.00 |
| Nov 18, 2024 | 39.02 | 39.45 | 38.97 | 39.30 | 31290.00 |
| Nov 15, 2024 | 38.64 | 38.99 | 38.53 | 38.98 | 148012.0 |
| Nov 14, 2024 | 38.80 | 38.81 | 38.42 | 38.46 | 14080.00 |
| Nov 13, 2024 | 39.01 | 39.05 | 38.63 | 38.74 | 25664.00 |
| Nov 12, 2024 | 39.16 | 39.18 | 38.68 | 38.85 | 92083.00 |
| Nov 11, 2024 | 39.03 | 39.28 | 38.94 | 39.18 | 97979.00 |
| Nov 08, 2024 | 38.39 | 38.89 | 38.39 | 38.84 | 30282.00 |
| Nov 07, 2024 | 38.39 | 38.50 | 38.06 | 38.22 | 70629.00 |
| Nov 06, 2024 | 37.81 | 38.23 | 37.81 | 38.13 | 169020.0 |
| Nov 05, 2024 | 37.34 | 37.99 | 37.34 | 37.99 | 24442.00 |
| 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 |
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
40.38
Maximum
Nov 21 2024
31.16
Average
31.20
Median
Feb 24 2020