First Trust Utilities AlphaDEX® ETF (FXU)
30.84
-0.13
(-0.42%)
USD |
NYSEARCA |
Sep 21, 14:40
FXU Price: 30.84 for Sept. 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2023 | 31.05 | 31.30 | 30.96 | 30.97 | 46870.00 |
| Sep 19, 2023 | 31.15 | 31.29 | 30.99 | 30.99 | 54004.00 |
| Sep 18, 2023 | 31.18 | 31.22 | 30.94 | 31.16 | 118594.0 |
| Sep 15, 2023 | 31.41 | 31.43 | 31.14 | 31.15 | 24177.00 |
| Sep 14, 2023 | 30.97 | 31.27 | 30.97 | 31.27 | 30862.00 |
| Sep 13, 2023 | 30.52 | 30.88 | 30.52 | 30.79 | 55230.00 |
| Sep 12, 2023 | 30.34 | 30.57 | 30.30 | 30.50 | 48512.00 |
| Sep 11, 2023 | 30.32 | 30.55 | 30.32 | 30.35 | 48337.00 |
| Sep 08, 2023 | 30.16 | 30.39 | 30.11 | 30.37 | 53344.00 |
| Sep 07, 2023 | 29.85 | 30.29 | 29.85 | 30.13 | 78920.00 |
| Sep 06, 2023 | 29.85 | 29.85 | 29.70 | 29.80 | 34286.00 |
| Sep 05, 2023 | 30.31 | 30.31 | 29.72 | 29.80 | 47100.00 |
| Sep 01, 2023 | 30.62 | 30.68 | 30.14 | 30.31 | 36002.00 |
| Aug 31, 2023 | 30.78 | 30.83 | 30.47 | 30.47 | 38623.00 |
| Aug 30, 2023 | 30.74 | 30.89 | 30.57 | 30.66 | 54564.00 |
| Aug 29, 2023 | 30.56 | 30.84 | 30.51 | 30.78 | 917804.0 |
| Aug 28, 2023 | 30.59 | 30.77 | 30.47 | 30.52 | 78668.00 |
| Aug 25, 2023 | 30.29 | 30.59 | 30.29 | 30.45 | 107237.0 |
| Aug 24, 2023 | 30.38 | 30.74 | 30.28 | 30.28 | 39612.00 |
| Aug 23, 2023 | 30.34 | 30.44 | 30.22 | 30.44 | 52787.00 |
| Aug 22, 2023 | 30.30 | 30.33 | 30.09 | 30.26 | 48295.00 |
| Aug 21, 2023 | 30.39 | 30.39 | 30.03 | 30.23 | 56727.00 |
| Aug 18, 2023 | 30.28 | 30.48 | 30.28 | 30.41 | 60445.00 |
| Aug 17, 2023 | 30.43 | 30.61 | 30.24 | 30.27 | 51742.00 |
| Aug 16, 2023 | 30.40 | 30.60 | 30.40 | 30.43 | 159325.0 |
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
36.10
Maximum
Sep 12 2022
30.05
Average
29.93
Median
Feb 05 2020