Quantcast

First Trust Utilities AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXU 
$28.2
*  
0.01
0.04%
Get FXU Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FXU now


Community Rating:
View:    FXU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.075 28.37 27.98 28.20 2,678,378
04/25/2019 28.18 28.37 27.98 28.2 2,678,378
04/24/2019 28.35 28.375 28.0801 28.19 4,327,900
04/23/2019 28.38 28.38 28.1601 28.32 142,529
04/22/2019 28.14 28.35 28.1 28.33 95,947
04/18/2019 28.04 28.2392 27.9743 28.14 106,609
04/17/2019 28.24 28.24 27.9868 27.99 105,884
04/16/2019 28.5 28.52 28.3 28.36 143,515
04/15/2019 28.51 28.57 28.42 28.46 31,991
04/12/2019 28.51 28.5581 28.37 28.5 64,164
04/11/2019 28.45 28.54 28.37 28.54 46,314
04/10/2019 28.42 28.5799 28.38 28.4 130,396
04/09/2019 28.33 28.3799 28.24 28.33 186,955
04/08/2019 28.39 28.39 28.19 28.3221 106,265
04/05/2019 28.24 28.42 28.22 28.41 117,412
04/04/2019 28.3 28.3 28.09 28.22 89,526
04/03/2019 28.17 28.27 28.06 28.17 78,616
04/02/2019 28.25 28.25 28.0693 28.12 100,237
04/01/2019 28.3 28.3 28.12 28.25 173,680
03/29/2019 28.19 28.28 28.07 28.28 74,327
03/28/2019 28.69 28.69 28.0499 28.13 194,091
03/27/2019 28.95 28.95 28.58 28.6 83,704
03/26/2019 28.74 28.91 28.7261 28.91 97,593
03/25/2019 28.7 28.7 28.5601 28.64 62,760
03/22/2019 28.61 28.8 28.5965 28.65 108,733
03/21/2019 28.23 28.5994 28.23 28.55 138,633
03/20/2019 28.44 28.67 28.3613 28.42 91,550
03/19/2019 28.79 28.79 28.36 28.42 42,260
03/18/2019 28.8 28.83 28.66 28.76 117,527
03/15/2019 28.68 28.83 28.63 28.78 225,818
03/14/2019 28.63 28.7501 28.55 28.6 58,361
03/13/2019 28.59 28.67 28.52 28.62 164,478
03/12/2019 28.51 28.66 28.51 28.59 85,581
03/11/2019 28.25 28.4699 28.25 28.46 71,768
03/08/2019 28.2 28.2 28.0297 28.2 219,282
03/07/2019 28.03 28.28 28.03 28.17 165,034
03/06/2019 28.17 28.19 27.95 28.02 56,219
03/05/2019 28.22 28.24 28.1347 28.16 166,695
03/04/2019 28.43 28.55 27.961 28.27 130,847
03/01/2019 28.34 28.4599 28.16 28.35 260,718
02/28/2019 28.24 28.3901 28.1168 28.3 143,725
02/27/2019 28.24 28.3058 28.18 28.26 77,682
02/26/2019 28.41 28.41 28.2 28.23 74,410
02/25/2019 28.62 28.62 28.31 28.41 97,269
02/22/2019 28.7 28.7 28.447 28.53 545,307
02/21/2019 28.34 28.62 28.26 28.59 41,373
02/20/2019 28.28 28.46 28.18 28.39 81,985
02/19/2019 28.08 28.3599 28 28.3 97,814
02/15/2019 27.79 28.03 27.78 28.03 88,848
02/14/2019 27.72 27.82 27.62 27.7 121,713
02/13/2019 27.85 27.89 27.715 27.8 275,319
02/12/2019 27.79 27.92 27.67 27.84 106,740
02/11/2019 27.62 27.71 27.56 27.65 99,545
02/08/2019 27.42 27.62 27.38 27.62 114,794
02/07/2019 27.29 27.5 27.14 27.48 60,270
02/06/2019 27.46 27.46 27.22 27.25 69,612
02/05/2019 27.58 27.6364 27.39 27.43 137,098
02/04/2019 27.64 27.64 27.36 27.61 705,121
02/01/2019 27.64 27.7694 27.52 27.64 280,444
01/31/2019 27.21 27.7648 27.14 27.72 129,167
01/30/2019 27.12 27.28 26.9 27.21 142,547
01/29/2019 27.12 27.2 27.02 27.13 46,303
01/28/2019 27.16 27.23 27 27.07 211,322
01/25/2019 27.47 27.5943 27.2 27.22 123,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio