First Trust Utilities Al... Historical Data - FXU

Company Name	Etf Ticker Symbol	Market	Type
First Trust Utilities AlphaDEX Fund	FXU	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.00	0.00%	33.28	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
				33.28

FXU Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	33.77	34.37	33.24	33.63	52,719	-0.49	-1.45%
1 Month	34.93	35.14	33.24	34.16	61,966	-1.65	-4.72%
3 Months	31.74	35.27	30.74	33.47	55,662	1.54	4.85%
6 Months	31.70	35.27	29.29	31.77	67,244	1.58	4.98%
1 Year	32.31	35.27	26.78	30.94	90,240	0.97	3.00%
3 Years	30.79	36.1464	26.78	32.16	102,516	2.49	8.09%
5 Years	29.19	36.1464	20.335	29.32	152,231	4.09	14.01%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	33.28	-0.28	-0.82%	33.53	33.53	33.24	49,129
Jun 14 2024	33.5557	-0.10	-0.31%	33.47	33.56	33.32	47,635
Jun 13 2024	33.66	-0.09	-0.27%	33.73	33.78	33.35	77,267
Jun 12 2024	33.75	-0.24	-0.71%	34.37	34.37	33.66	56,647
Jun 11 2024	33.99	0.03	0.09%	33.77	34.01	33.77	33,173
Jun 10 2024	33.96	0.21	0.62%	33.70	34.03	33.70	23,535
Jun 07 2024	33.75	-0.29	-0.85%	33.78	33.955	33.75	29,175
Jun 06 2024	34.04	-0.42	-1.22%	34.36	34.49	34.0173	50,871
Jun 05 2024	34.46	-0.17	-0.49%	34.62	34.62	34.38	21,537
Jun 04 2024	34.63	0.03	0.09%	34.51	34.75	34.30	75,947
Jun 03 2024	34.60	-0.37	-1.06%	34.95	34.95	34.59	141,933
May 31 2024	34.97	0.71	2.07%	34.36	34.97	34.32	38,919
May 30 2024	34.26	0.49	1.45%	33.91	34.26	33.882	67,996
May 29 2024	33.77	-0.44	-1.29%	33.97	33.97	33.6907	195,183
May 28 2024	34.21	-0.10	-0.29%	34.38	34.55	34.18	59,868
May 24 2024	34.31	0.21	0.62%	34.15	34.34	34.15	44,328
May 23 2024	34.10	-0.66	-1.90%	34.71	34.71	34.10	39,404
May 22 2024	34.76	-0.35	-1.00%	34.98	35.055	34.74	87,833
May 21 2024	35.11	0.19	0.54%	34.93	35.14	34.8699	38,408
May 20 2024	34.92	-0.12	-0.34%	35.02	35.06	34.86	61,959