Yahoo

Correo

U.S. markets open in 2 hours 11 minutes

F S&P 500
5,254.50
+8.25(+0.16%)
F Dow Jones
39,668.00
+26.00(+0.07%)
F Nasdaq
18,305.50
+50.50(+0.28%)
E-mini Russell 2000 Index Futur
2,077.10
+9.20(+0.44%)
Petróleo
78.67
+0.41(+0.52%)
Oro
2,345.90
-29.10(-1.23%)

First Trust Utilities AlphaDEX Fund (FXU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.55

+0.01

(+0.02%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	34.69	34.69	34.47	34.55	34.55	18,800
09 may 2024	34.12	34.56	34.12	34.54	34.54	26,900
08 may 2024	33.74	34.13	33.69	34.06	34.06	36,500
07 may 2024	33.70	33.86	33.66	33.86	33.86	38,800
06 may 2024	33.55	33.62	33.36	33.61	33.61	90,600
03 may 2024	33.49	33.54	33.21	33.44	33.44	26,400
02 may 2024	33.16	33.29	32.99	33.20	33.20	28,100
01 may 2024	32.60	33.27	32.60	32.98	32.98	35,700
30 abr 2024	32.63	32.84	32.54	32.64	32.64	28,900
29 abr 2024	32.42	32.82	32.42	32.78	32.78	26,500
26 abr 2024	32.71	32.71	32.34	32.34	32.34	15,100
25 abr 2024	32.53	32.78	32.41	32.71	32.71	28,400
24 abr 2024	32.33	32.77	32.20	32.74	32.74	13,700
23 abr 2024	32.39	32.65	32.39	32.51	32.51	24,800
22 abr 2024	32.15	32.54	32.04	32.40	32.40	43,500
19 abr 2024	31.58	32.20	31.58	32.16	32.16	60,200
18 abr 2024	31.44	31.63	31.33	31.58	31.58	27,200
17 abr 2024	30.98	31.40	30.89	31.36	31.36	92,600
16 abr 2024	31.32	31.32	30.74	30.78	30.78	76,200
15 abr 2024	31.68	31.85	31.25	31.38	31.38	40,600
12 abr 2024	31.99	31.99	31.47	31.55	31.55	57,700
11 abr 2024	31.99	32.07	31.61	31.83	31.83	33,800
10 abr 2024	32.01	32.01	31.70	31.85	31.85	53,700
09 abr 2024	32.58	32.58	32.39	32.49	32.49	88,200
08 abr 2024	32.29	32.46	32.17	32.38	32.38	31,700
05 abr 2024	32.01	32.19	31.86	32.16	32.16	40,300
04 abr 2024	32.45	32.45	31.95	32.14	32.14	45,200
03 abr 2024	32.21	32.33	32.15	32.26	32.26	66,900
02 abr 2024	32.14	32.47	32.14	32.34	32.34	28,700
01 abr 2024	32.51	32.51	32.16	32.29	32.29	24,300
28 mar 2024	32.18	32.49	32.11	32.46	32.46	43,800
27 mar 2024	31.56	32.17	31.56	32.17	32.17	145,600
26 mar 2024	31.74	31.78	31.37	31.37	31.37	43,500
25 mar 2024	31.72	31.77	31.63	31.71	31.71	48,500
22 mar 2024	31.77	31.82	31.58	31.66	31.66	36,400
21 mar 2024	31.66	31.86	31.66	31.69	31.69	61,500
21 mar 2024	0.176 Dividendo
20 mar 2024	31.57	31.84	31.55	31.74	31.56	43,000
19 mar 2024	31.45	31.65	31.43	31.61	31.43	29,600
18 mar 2024	31.29	31.55	31.18	31.39	31.22	32,500
15 mar 2024	31.30	31.45	31.18	31.30	31.13	38,200
14 mar 2024	31.50	31.50	31.09	31.28	31.11	62,400
13 mar 2024	31.71	31.79	31.49	31.50	31.33	38,500
12 mar 2024	31.64	31.65	31.32	31.51	31.34	53,800
11 mar 2024	31.63	31.75	31.58	31.75	31.57	49,000
08 mar 2024	31.56	31.72	31.43	31.64	31.46	59,200
07 mar 2024	31.47	31.65	31.47	31.63	31.45	53,500
06 mar 2024	30.99	31.26	30.99	31.17	31.00	59,400
05 mar 2024	30.95	31.38	30.74	30.85	30.68	55,500
04 mar 2024	30.27	30.93	30.27	30.88	30.71	64,000
01 mar 2024	30.45	30.45	30.09	30.40	30.23	102,900
29 feb 2024	30.61	30.84	30.42	30.53	30.36	188,900
28 feb 2024	30.44	30.60	30.39	30.46	30.29	48,500
27 feb 2024	30.22	30.54	30.17	30.54	30.37	129,900
26 feb 2024	30.59	30.59	30.02	30.11	29.94	166,500
23 feb 2024	30.55	30.79	30.48	30.70	30.53	142,800
22 feb 2024	30.61	30.64	30.28	30.54	30.37	209,900
21 feb 2024	30.56	30.83	30.45	30.75	30.58	173,300
20 feb 2024	30.32	30.69	30.26	30.38	30.21	197,300
16 feb 2024	30.20	30.50	30.12	30.35	30.18	99,400
15 feb 2024	29.91	30.37	29.91	30.37	30.20	110,000
14 feb 2024	29.83	29.83	29.63	29.75	29.59	36,800
13 feb 2024	29.92	30.00	29.29	29.67	29.51	41,600
12 feb 2024	29.73	30.18	29.70	30.13	29.96	45,900
09 feb 2024	29.57	29.76	29.55	29.74	29.58	92,100
08 feb 2024	29.74	29.74	29.40	29.61	29.45	140,700
07 feb 2024	29.94	29.94	29.72	29.79	29.62	45,500
06 feb 2024	29.66	29.90	29.66	29.81	29.64	51,300
05 feb 2024	30.00	30.00	29.68	29.68	29.52	61,300
02 feb 2024	30.44	30.58	30.05	30.36	30.19	90,300
01 feb 2024	30.17	30.78	30.06	30.78	30.61	111,700
31 ene 2024	30.49	30.64	30.08	30.16	29.99	118,200
30 ene 2024	30.33	30.50	30.07	30.34	30.17	72,800
29 ene 2024	30.21	30.47	30.05	30.36	30.19	75,800
26 ene 2024	30.22	30.32	30.12	30.21	30.04	58,100
25 ene 2024	29.89	30.14	29.74	30.14	29.97	111,500
24 ene 2024	30.23	30.30	29.57	29.58	29.42	110,300
23 ene 2024	30.03	30.14	29.92	30.05	29.88	69,400
22 ene 2024	30.15	30.36	29.92	30.01	29.84	202,400
19 ene 2024	30.16	30.20	29.93	30.10	29.93	88,000
18 ene 2024	30.42	30.42	29.99	30.16	29.99	130,000
17 ene 2024	30.67	30.91	30.25	30.45	30.28	44,700
16 ene 2024	31.02	31.09	30.74	30.83	30.66	34,300
12 ene 2024	31.32	31.42	31.13	31.21	31.04	53,600
11 ene 2024	31.78	31.78	31.06	31.14	30.97	58,200
10 ene 2024	32.04	32.04	31.84	31.89	31.71	44,100
09 ene 2024	32.01	32.12	31.94	32.00	31.82	27,900
08 ene 2024	31.90	32.23	31.83	32.22	32.04	38,600
05 ene 2024	31.78	32.11	31.74	31.94	31.76	85,000
04 ene 2024	32.07	32.07	31.77	31.78	31.60	41,100
03 ene 2024	31.94	32.12	31.77	32.03	31.85	114,800
02 ene 2024	31.51	32.29	31.51	32.11	31.93	98,600
29 dic 2023	31.71	31.71	31.49	31.68	31.50	56,300
28 dic 2023	31.46	31.80	31.46	31.79	31.61	23,600
27 dic 2023	31.64	31.68	31.47	31.55	31.38	46,400
26 dic 2023	31.42	31.71	31.42	31.61	31.43	69,800
22 dic 2023	31.36	31.61	31.29	31.37	31.20	54,200
22 dic 2023	0.254 Dividendo
21 dic 2023	31.39	31.67	31.33	31.51	31.08	41,500
20 dic 2023	31.84	31.93	31.25	31.25	30.83	41,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,254.50+8.25(+0.16%)

F Dow Jones39,668.00+26.00(+0.07%)

F Nasdaq18,305.50+50.50(+0.28%)

E-mini Russell 2000 Index Futur2,077.10+9.20(+0.44%)

Petróleo78.67+0.41(+0.52%)

Oro2,345.90-29.10(-1.23%)

First Trust Utilities AlphaDEX Fund (FXU)

F S&P 500
5,254.50
+8.25(+0.16%)

F Dow Jones
39,668.00
+26.00(+0.07%)

F Nasdaq
18,305.50
+50.50(+0.28%)

E-mini Russell 2000 Index Futur
2,077.10
+9.20(+0.44%)

Petróleo
78.67
+0.41(+0.52%)

Oro
2,345.90
-29.10(-1.23%)