First Trust Utilities AlphaDEX® Fund (FXU)

FXU
🏛️ 美国 →
45.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 31.71 31.71 31.49 31.68 0.1M
2023-12-28 31.46 31.80 31.46 31.79 0.0M
2023-12-27 31.64 31.68 31.47 31.55 0.0M
2023-12-26 31.42 31.71 31.42 31.61 0.1M
2023-12-22 31.36 31.61 31.29 31.37 0.1M
2023-12-21 31.39 31.67 31.33 31.51 0.0M
2023-12-20 31.84 31.93 31.25 31.25 0.0M
2023-12-19 31.76 31.89 31.73 31.88 0.0M
2023-12-18 31.70 31.84 31.40 31.51 0.1M
2023-12-15 32.13 32.13 31.49 31.68 0.1M
2023-12-14 32.50 32.77 32.12 32.17 0.1M
2023-12-13 30.82 32.13 30.76 32.11 0.1M
2023-12-12 31.00 31.00 30.68 30.82 0.0M
2023-12-11 30.77 31.01 30.75 31.01 0.0M
2023-12-08 30.96 31.00 30.71 30.86 0.1M
2023-12-07 31.01 31.26 30.92 31.05 0.1M
2023-12-06 30.85 31.10 30.85 31.03 0.1M
2023-12-05 30.96 30.96 30.66 30.72 0.0M
2023-12-04 30.96 31.20 30.93 31.03 0.1M
2023-12-01 30.28 31.01 30.22 31.01 0.1M
2023-11-30 30.30 30.40 30.11 30.31 0.1M
2023-11-29 30.45 30.62 30.16 30.22 0.1M
2023-11-28 30.23 30.51 30.12 30.37 0.1M
2023-11-27 30.18 30.18 29.89 30.15 0.1M
2023-11-24 30.05 30.19 30.05 30.14 0.0M
2023-11-22 30.04 30.13 29.94 30.13 0.0M
2023-11-21 30.03 30.03 29.75 29.94 0.1M
2023-11-20 30.03 30.15 29.77 30.03 0.1M
2023-11-17 30.22 30.22 29.96 30.12 0.1M
2023-11-16 30.13 30.19 29.96 30.05 0.1M
2023-11-15 29.89 30.27 29.86 29.91 0.1M
2023-11-14 29.12 29.82 29.12 29.79 0.1M
2023-11-13 28.71 28.71 28.45 28.48 0.1M
2023-11-10 29.00 29.00 28.66 28.79 0.1M
2023-11-09 29.35 29.47 28.99 29.02 0.1M
2023-11-08 29.28 29.28 28.97 29.24 0.1M
2023-11-07 29.65 29.73 29.52 29.54 0.1M
2023-11-06 29.91 29.91 29.65 29.67 0.1M
2023-11-03 30.12 30.23 29.91 29.91 0.2M
2023-11-02 28.98 29.80 28.98 29.69 0.1M
2023-11-01 28.45 29.09 28.38 29.00 0.0M
2023-10-31 28.43 28.66 28.34 28.61 0.0M
2023-10-30 28.31 28.59 28.10 28.32 0.1M
2023-10-27 28.72 28.75 28.12 28.18 0.1M
2023-10-26 28.63 29.00 28.63 28.84 0.3M
2023-10-25 28.40 28.60 28.27 28.53 0.0M
2023-10-24 28.35 28.64 28.31 28.53 0.2M
2023-10-23 28.08 28.42 27.81 28.00 0.1M
2023-10-20 28.47 28.74 28.29 28.29 0.1M
2023-10-19 28.86 29.07 28.57 28.61 0.1M
2023-10-18 29.22 29.22 28.76 28.94 0.1M
2023-10-17 28.98 29.48 28.98 29.31 0.1M
2023-10-16 28.91 29.34 28.77 29.25 0.1M
2023-10-13 28.91 29.08 28.77 28.89 0.1M
2023-10-12 29.20 29.21 28.50 28.72 0.4M
2023-10-11 28.99 29.27 28.87 29.23 0.1M
2023-10-10 28.47 28.92 28.47 28.90 0.1M
2023-10-09 27.95 28.36 27.92 28.34 0.1M
2023-10-06 27.32 28.07 26.91 28.00 0.2M
2023-10-05 27.55 27.70 27.33 27.54 0.1M
2023-10-04 27.59 27.66 27.12 27.61 0.1M
2023-10-03 27.14 27.61 26.78 27.54 0.4M
2023-10-02 28.48 28.48 27.18 27.35 0.1M
2023-09-29 28.79 28.97 28.40 28.56 0.5M
2023-09-28 29.09 29.14 28.48 28.55 0.0M
2023-09-27 29.39 29.41 28.94 28.98 0.1M
2023-09-26 30.05 30.05 29.32 29.35 0.1M
2023-09-25 30.05 30.20 29.93 30.17 0.0M
2023-09-22 30.33 30.40 30.16 30.22 0.3M
2023-09-21 30.90 30.95 30.61 30.62 0.2M
2023-09-20 31.05 31.30 30.96 30.97 0.0M
2023-09-19 31.15 31.29 30.99 30.99 0.1M
2023-09-18 31.18 31.23 30.94 31.16 0.1M
2023-09-15 31.41 31.43 31.15 31.15 0.0M
2023-09-14 30.97 31.27 30.97 31.27 0.0M
2023-09-13 30.52 30.88 30.52 30.79 0.1M
2023-09-12 30.34 30.57 30.30 30.50 0.0M
2023-09-11 30.32 30.55 30.32 30.35 0.0M
2023-09-08 30.16 30.39 30.11 30.37 0.1M
2023-09-07 29.85 30.29 29.85 30.13 0.1M
2023-09-06 29.85 29.85 29.70 29.80 0.0M
2023-09-05 30.31 30.31 29.72 29.80 0.0M
2023-09-01 30.62 30.68 30.14 30.31 0.0M
2023-08-31 30.78 30.83 30.47 30.47 0.0M
2023-08-30 30.74 30.89 30.57 30.66 0.1M
2023-08-29 30.56 30.84 30.51 30.78 0.9M
2023-08-28 30.59 30.77 30.47 30.52 0.1M
2023-08-25 30.29 30.59 30.29 30.45 0.1M
2023-08-24 30.38 30.74 30.28 30.28 0.0M
2023-08-23 30.34 30.44 30.22 30.44 0.1M
2023-08-22 30.30 30.33 30.09 30.26 0.0M
2023-08-21 30.39 30.39 30.03 30.23 0.1M
2023-08-18 30.28 30.48 30.28 30.41 0.1M
2023-08-17 30.43 30.61 30.24 30.27 0.1M
2023-08-16 30.40 30.60 30.40 30.43 0.2M
2023-08-15 30.82 30.82 30.37 30.38 0.1M
2023-08-14 31.22 31.22 30.88 31.00 0.1M
2023-08-11 31.29 31.50 31.29 31.43 0.0M
2023-08-10 31.63 31.76 31.27 31.34 0.0M
2023-08-09 31.35 31.70 31.35 31.50 0.1M
2023-08-08 31.15 31.26 30.89 31.26 0.1M
2023-08-07 31.30 31.44 31.22 31.23 0.0M
2023-08-04 31.71 31.80 31.02 31.18 0.2M
2023-08-03 32.13 32.25 31.51 31.51 0.2M
2023-08-02 32.08 32.21 31.95 32.11 0.1M
2023-08-01 32.51 32.69 32.16 32.21 0.1M
2023-07-31 32.70 32.83 32.43 32.55 0.2M
2023-07-28 32.72 32.84 32.35 32.53 0.1M
2023-07-27 33.27 33.27 32.49 32.58 0.1M
2023-07-26 33.16 33.54 33.16 33.29 0.1M
2023-07-25 33.24 33.40 33.22 33.28 0.1M
2023-07-24 33.41 33.46 33.15 33.26 0.0M
2023-07-21 33.20 33.49 33.16 33.42 0.2M
2023-07-20 32.67 33.09 32.50 33.04 0.1M
2023-07-19 32.31 32.79 32.31 32.63 0.1M
2023-07-18 32.37 32.68 31.98 32.22 0.0M
2023-07-17 32.44 32.54 32.20 32.33 0.1M
2023-07-14 32.70 32.70 32.36 32.49 0.1M
2023-07-13 32.57 32.72 32.48 32.72 0.2M
2023-07-12 32.28 32.60 32.26 32.54 0.1M
2023-07-11 31.77 32.10 31.68 32.10 0.1M
2023-07-10 31.74 31.81 31.47 31.68 0.1M
2023-07-07 31.82 32.01 31.73 31.75 0.1M
2023-07-06 32.04 32.04 31.75 31.93 0.1M
2023-07-05 31.85 32.52 31.85 32.31 0.1M
2023-07-03 31.73 32.01 31.69 31.96 0.2M
2023-06-30 31.61 31.85 31.53 31.79 0.1M
2023-06-29 31.33 31.60 31.18 31.50 0.3M
2023-06-28 31.78 31.78 31.33 31.39 0.6M
2023-06-27 31.73 31.93 31.66 31.87 0.8M
2023-06-26 31.41 31.90 31.41 31.82 0.1M
2023-06-23 31.91 31.99 31.34 31.36 0.1M
2023-06-22 32.16 32.30 31.79 31.90 0.1M
2023-06-21 31.92 32.18 31.56 32.12 0.1M
2023-06-20 32.31 32.31 31.91 31.96 0.2M
2023-06-16 32.41 32.61 32.34 32.36 0.0M
2023-06-15 32.13 32.43 32.10 32.38 0.0M
2023-06-14 32.16 32.40 32.00 32.04 0.1M
2023-06-13 32.00 32.18 31.94 32.10 0.1M
2023-06-12 32.18 32.23 31.98 32.12 0.2M
2023-06-09 32.23 32.29 32.10 32.10 0.1M
2023-06-08 32.29 32.32 32.00 32.31 0.1M
2023-06-07 31.84 32.35 31.68 32.32 0.1M
2023-06-06 31.82 31.89 31.65 31.75 0.0M
2023-06-05 31.64 31.95 31.55 31.69 0.3M
2023-06-02 31.17 31.68 31.06 31.59 0.0M
2023-06-01 31.39 31.39 31.02 31.13 0.1M
2023-05-31 31.05 31.39 30.85 31.29 0.1M
2023-05-30 31.18 31.28 31.07 31.10 0.2M
2023-05-26 31.02 31.09 30.76 31.09 0.1M
2023-05-25 31.35 31.35 30.84 31.06 0.1M
2023-05-24 31.61 31.64 31.38 31.45 0.0M
2023-05-23 31.62 32.03 31.62 31.70 0.1M
2023-05-22 31.66 31.81 31.53 31.73 0.0M
2023-05-19 31.91 31.95 31.58 31.60 0.0M
2023-05-18 31.77 31.77 31.46 31.69 0.1M
2023-05-17 31.92 31.93 31.65 31.86 0.1M
2023-05-16 32.47 32.47 31.83 31.83 0.1M
2023-05-15 33.00 33.00 32.40 32.53 0.1M
2023-05-12 32.84 33.04 32.64 32.81 0.0M
2023-05-11 33.01 33.07 32.58 32.70 0.1M
2023-05-10 33.06 33.18 32.80 33.12 0.3M
2023-05-09 32.71 32.90 32.58 32.81 0.1M
2023-05-08 32.96 33.08 32.75 32.82 0.2M
2023-05-05 32.63 33.02 32.63 32.96 0.0M
2023-05-04 32.66 32.72 32.35 32.56 0.2M
2023-05-03 32.83 33.19 32.69 32.75 0.1M
2023-05-02 33.22 33.22 32.54 32.74 0.2M
2023-05-01 33.24 33.57 33.24 33.30 0.1M
2023-04-28 33.26 33.41 33.14 33.30 0.0M
2023-04-27 32.88 33.30 32.88 33.30 0.0M
2023-04-26 33.37 33.37 32.78 32.80 0.0M
2023-04-25 33.51 33.73 33.48 33.55 0.1M
2023-04-24 33.43 33.65 33.43 33.61 0.1M
2023-04-21 33.43 33.53 33.22 33.41 0.1M
2023-04-20 33.28 33.37 33.18 33.30 0.0M
2023-04-19 33.11 33.32 33.11 33.31 0.1M
2023-04-18 33.40 33.40 32.95 33.12 0.2M
2023-04-17 33.13 33.36 33.01 33.32 0.3M
2023-04-14 33.33 33.33 32.94 33.09 0.1M
2023-04-13 33.45 33.56 32.92 33.46 0.2M
2023-04-12 33.64 33.71 33.37 33.47 0.1M
2023-04-11 33.41 33.64 33.37 33.53 0.1M
2023-04-10 33.27 33.39 33.02 33.39 0.2M
2023-04-06 33.37 33.48 33.15 33.34 0.1M
2023-04-05 32.54 33.29 32.54 33.26 0.1M
2023-04-04 32.54 32.56 32.38 32.53 0.1M
2023-04-03 32.73 32.79 32.51 32.53 0.1M
2023-03-31 32.55 32.83 32.48 32.83 0.1M
2023-03-30 32.37 32.59 32.30 32.41 0.0M
2023-03-29 31.90 32.22 31.90 32.19 0.1M
2023-03-28 31.55 32.02 31.55 31.73 0.0M
2023-03-27 31.61 31.78 31.52 31.58 0.0M
2023-03-24 30.57 31.45 30.57 31.45 0.1M
2023-03-23 31.33 31.48 30.66 30.82 0.1M
2023-03-22 32.03 32.03 31.22 31.22 0.2M
2023-03-21 32.57 32.57 31.70 32.01 0.0M
2023-03-20 32.15 32.58 32.15 32.43 0.2M
2023-03-17 32.36 32.36 31.86 32.04 0.1M
2023-03-16 31.99 32.49 31.98 32.43 0.1M
2023-03-15 31.80 32.28 31.75 32.15 0.1M
2023-03-14 31.96 32.36 31.83 32.11 0.1M
2023-03-13 31.17 32.20 31.17 31.56 0.2M
2023-03-10 32.10 32.10 31.15 31.27 0.0M
2023-03-09 32.52 32.72 32.01 32.04 0.1M
2023-03-08 32.23 32.48 32.14 32.44 0.1M
2023-03-07 32.64 32.82 32.12 32.25 0.1M
2023-03-06 32.39 32.72 32.39 32.55 0.2M
2023-03-03 31.97 32.31 31.71 32.31 0.1M
2023-03-02 31.30 31.89 31.30 31.85 0.1M
2023-03-01 31.71 31.71 31.33 31.49 0.1M
2023-02-28 32.11 32.40 31.84 31.84 0.2M
2023-02-27 32.48 32.88 32.20 32.25 0.1M
2023-02-24 32.17 32.45 32.07 32.37 0.1M
2023-02-23 32.65 32.72 32.35 32.47 0.1M
2023-02-22 32.59 32.93 32.50 32.57 0.1M
2023-02-21 32.96 32.96 32.62 32.62 0.1M
2023-02-17 32.84 33.30 32.84 33.21 0.0M
2023-02-16 32.87 33.04 32.60 32.85 0.2M
2023-02-15 32.68 33.17 32.66 33.15 0.0M
2023-02-14 32.99 33.19 32.69 32.85 0.1M
2023-02-13 32.81 33.10 32.81 33.06 0.2M
2023-02-10 32.22 32.84 32.22 32.82 0.2M
2023-02-09 32.83 32.90 32.22 32.28 0.1M
2023-02-08 33.09 33.09 32.68 32.74 0.1M
2023-02-07 33.15 33.33 32.78 33.23 0.1M
2023-02-06 33.09 33.27 32.86 33.27 0.2M
2023-02-03 33.65 33.65 32.92 33.23 0.1M
2023-02-02 33.86 34.19 33.68 33.85 0.7M
2023-02-01 33.40 33.91 33.17 33.70 0.2M
2023-01-31 33.19 33.53 32.93 33.52 0.1M
2023-01-30 33.10 33.40 33.07 33.07 0.1M
2023-01-27 33.12 33.39 33.08 33.25 0.1M
2023-01-26 33.19 33.19 32.96 33.18 0.2M
2023-01-25 32.86 33.12 32.75 33.08 0.0M
2023-01-24 32.99 33.27 32.69 33.17 0.1M
2023-01-23 32.92 33.31 32.89 33.02 0.1M
2023-01-20 32.62 32.94 32.31 32.94 0.1M
2023-01-19 32.84 32.87 32.56 32.59 0.1M
2023-01-18 33.83 33.83 32.95 32.96 0.0M
2023-01-17 33.73 33.99 33.66 33.67 0.1M
2023-01-13 33.75 33.84 33.51 33.75 0.0M
2023-01-12 34.09 34.14 33.88 33.93 0.1M
2023-01-11 33.64 33.98 33.64 33.97 0.0M
2023-01-10 33.46 33.56 33.15 33.56 0.0M
2023-01-09 33.30 33.84 33.30 33.58 0.1M
2023-01-06 32.94 33.43 32.90 33.32 0.2M
2023-01-05 33.08 33.08 32.48 32.56 0.2M
2023-01-04 33.20 33.59 33.14 33.34 0.1M
2023-01-03 33.36 33.36 32.73 33.06 0.1M