First Trust Utilities AlphaDEX Fund (FXU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:55PM EDT. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 34.36 | 34.49 | 34.08 | 34.08 | 34.08 | 33,633 |
| 05 jun 2024 | 34.62 | 34.62 | 34.38 | 34.46 | 34.46 | 21,500 |
| 04 jun 2024 | 34.51 | 34.75 | 34.30 | 34.63 | 34.63 | 75,900 |
| 03 jun 2024 | 34.83 | 34.93 | 34.59 | 34.60 | 34.60 | 141,900 |
| 31 may 2024 | 34.36 | 34.97 | 34.32 | 34.97 | 34.97 | 38,900 |
| 30 may 2024 | 33.91 | 34.26 | 33.88 | 34.26 | 34.26 | 68,000 |
| 29 may 2024 | 33.97 | 33.97 | 33.69 | 33.77 | 33.77 | 195,200 |
| 28 may 2024 | 34.38 | 34.55 | 34.18 | 34.21 | 34.21 | 61,300 |
| 24 may 2024 | 34.15 | 34.34 | 34.15 | 34.31 | 34.31 | 44,300 |
| 23 may 2024 | 34.71 | 34.71 | 34.10 | 34.10 | 34.10 | 39,400 |
| 22 may 2024 | 34.99 | 35.06 | 34.74 | 34.76 | 34.76 | 87,800 |
| 21 may 2024 | 34.93 | 35.14 | 34.87 | 35.11 | 35.11 | 38,400 |
| 20 may 2024 | 35.02 | 35.02 | 34.86 | 34.92 | 34.92 | 62,000 |
| 17 may 2024 | 35.02 | 35.12 | 34.91 | 35.04 | 35.04 | 77,500 |
| 16 may 2024 | 35.11 | 35.27 | 35.03 | 35.09 | 35.09 | 155,300 |
| 15 may 2024 | 34.99 | 35.19 | 34.98 | 35.08 | 35.08 | 103,700 |
| 14 may 2024 | 34.77 | 34.81 | 34.54 | 34.67 | 34.67 | 99,800 |
| 13 may 2024 | 34.83 | 34.85 | 34.56 | 34.61 | 34.61 | 77,100 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.