Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FHU
FIRST TRUST ALPHADEX US UTILIT
stock TSE

Inactive
Nov 30, 2020
25.84CAD+1.652%(+0.42)100
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-11-30		25.840025.840025.840025.8400+1.652%1000.000%
2020-07-30		25.420025.420025.420025.4200+3.586%100+1.652%
2020-07-07		24.560024.560024.540024.5400+0.780%900+5.297%
2020-06-30		24.490024.490024.350024.3500+0.786%1,200+6.119%
2020-06-26		24.190024.190024.160024.1600-0.617%600+6.954%
2020-06-24		24.310024.310024.310024.3100-2.526%100+6.294%
2020-05-11		24.940024.940024.940024.9400-0.637%125+3.609%
2020-05-08		25.100025.100025.100025.1000+2.658%100+2.948%
2020-05-07		24.450024.450024.450024.4500-3.398%1,784+5.685%
2020-04-16		25.310025.310025.310025.3100-0.079%110+2.094%
2020-04-15		25.330025.330025.330025.3300+0.756%100+2.013%
2020-04-13		25.140025.140025.140025.1400+5.853%100+2.784%
2020-03-26		23.750023.750023.750023.7500-1.860%2,105+8.800%
2020-03-13		24.100024.200024.100024.2000+6.327%200+6.777%
2020-03-12		22.760022.760022.760022.7600-15.422%500+13.533%
2020-03-03		26.910026.910026.910026.9100+4.790%1,500-3.976%
2020-02-28		25.680025.680025.680025.6800-2.874%1,500+0.623%
2020-01-15		26.400026.440026.390026.4400+1.692%3,644-2.269%
2020-01-10		26.000026.000026.000026.0000+0.814%194-0.615%
2020-01-07		25.790025.790025.790025.7900-0.193%458+0.194%
2020-01-02		26.140026.140025.840025.8400-1.487%9940.000%
2019-12-18		26.230026.230026.230026.2300+0.730%100-1.487%
2019-12-13		26.040026.040026.040026.0400-0.951%100-0.768%
2019-11-11		26.290026.290026.290026.2900-1.572%100-1.712%
2019-10-11		26.710026.710026.710026.7100+2.929%100-3.257%
2019-08-28		25.950025.950025.950025.9500-0.192%500-0.424%
2019-08-19		25.990026.000025.990026.0000+1.961%288-0.615%
2019-08-12		25.500025.500025.500025.5000-2.074%200+1.333%
2019-07-25		26.060026.060026.040026.0400+0.774%4,800-0.768%
2019-07-23		26.100026.100025.840025.8400-0.996%6880.000%
2019-07-19		26.100026.100026.100026.1000-0.267%4,000-0.996%
2019-07-18		26.170026.170026.170026.1700+1.277%100-1.261%
2019-06-28		25.840025.840025.840025.8400-3.474%1,1760.000%
2019-06-21		26.770026.770026.770026.77000.000%150-3.474%
2019-06-17		26.770026.770026.770026.7700+0.450%100-3.474%
2019-05-28		26.600026.650026.600026.6500+1.834%554-3.039%
2019-05-14		26.170026.170026.170026.1700+0.654%353-1.261%
2019-05-13		25.860026.000025.860026.0000-1.478%257-0.615%
2019-04-24		26.390026.390026.390026.3900+2.446%4,400-2.084%
2019-04-03		25.760025.760025.760025.7600-0.348%100+0.311%
2019-04-01		25.850025.850025.850025.8500-2.600%475-0.039%
2019-03-28		26.540026.540026.540026.5400-0.338%100-2.638%
2019-03-27		26.630026.630026.630026.6300-0.486%600-2.967%
2019-03-26		26.760026.760026.760026.7600+1.249%200-3.438%
2019-03-18		26.430026.430026.430026.4300+1.109%100-2.232%
2019-03-13		26.140026.140026.140026.1400-0.835%200-1.148%
2019-03-12		26.360026.360026.360026.3600+1.074%300-1.973%
2019-03-07		26.080026.080026.080026.0800+0.578%100-0.920%
2019-03-01		25.880025.930025.880025.9300+1.052%7,895-0.347%
2019-02-28		25.660025.660025.660025.6600-1.003%100+0.701%
2019-02-21		25.920025.920025.920025.9200+3.639%100-0.309%
2019-02-07		24.980025.010024.960025.0100+2.207%1,100+3.319%
2019-01-16		24.470024.470024.470024.4700-0.326%300+5.599%
2019-01-15		24.550024.550024.550024.5500-0.688%117+5.255%
2019-01-09		24.860024.860024.720024.7200-0.842%1,200+4.531%
2019-01-08		24.930024.930024.930024.9300+0.201%148+3.650%
2019-01-02		24.880024.880024.880024.8800-1.231%100+3.859%
2018-12-28		25.190025.190025.190025.1900+1.450%360+2.580%
2018-12-27		24.830024.830024.830024.8300-4.829%117+4.068%
2018-12-21		26.090026.090026.090026.0900+1.874%100-0.958%
2018-12-20		25.660025.660025.610025.6100-0.621%200+0.898%
2018-12-18		25.770025.770025.770025.7700-1.151%338+0.272%
2018-12-10		26.070026.070026.070026.0700+0.038%133-0.882%
2018-12-06		26.060026.060026.060026.0600+0.501%200-0.844%
2018-11-29		25.920025.930025.920025.9300+0.465%400-0.347%
2018-11-20		25.810025.810025.810025.8100+0.039%4,000+0.116%
2018-11-14		25.800025.800025.800025.8000-0.616%100+0.155%
2018-11-13		25.960025.960025.960025.9600+0.581%2,700-0.462%
2018-11-09		25.750025.810025.750025.8100+2.665%1,300+0.116%
2018-09-19		25.130025.140025.130025.1400-0.593%2,000+2.784%
2018-09-14		25.290025.290025.290025.2900+0.119%2,000+2.175%
2018-09-05		25.260025.260025.260025.2600+1.364%100+2.296%
2018-08-15		24.920024.920024.920024.9200+0.040%100+3.692%
2018-08-14		24.910024.910024.910024.9100+5.910%1,600+3.733%
2018-07-23		23.520023.520023.520023.5200+3.294%700+9.864%
2018-05-24		22.770022.770022.770022.7700+1.743%100+13.483%
2018-04-09		21.950022.380021.950022.3800-0.666%675+15.460%
2018-03-29		22.570022.570022.530022.5300+6.676%589+14.692%
2018-02-13		21.110021.120021.110021.1200+1.053%2,269+22.348%
2018-02-09		20.900020.900020.900020.9000+1.654%100+23.636%
2018-02-06		20.560020.560020.560020.5600-2.652%100+25.681%
2018-02-05		21.120021.120021.120021.1200-2.086%100+22.348%
2018-01-31		21.570021.570021.570021.5700-0.093%100+19.796%
2018-01-30		21.590021.590021.590021.5900-1.550%500+19.685%
2018-01-22		21.930021.930021.930021.9300+1.153%1,250+17.829%
2018-01-16		21.680021.680021.680021.6800-1.185%100+19.188%
2018-01-12		21.940021.940021.940021.9400-0.454%290+17.776%
2018-01-11		22.110022.110022.040022.0400+0.136%610+17.241%
2018-01-10		22.000022.010022.000022.0100-0.407%1,300+17.401%
2018-01-05		22.100022.100022.100022.1000-5.028%1,601+16.923%
2017-10-19		23.280023.280023.270023.2700-0.640%930+11.044%
2017-10-10		23.420023.420023.420023.4200-0.973%240+10.333%
2017-09-06		23.460023.650023.460023.6500+1.025%700+9.260%
2017-07-12		23.410023.410023.410023.4100-0.763%113+10.380%
2017-07-10		23.590023.590023.590023.5900-0.169%100+9.538%
2017-07-07		23.630023.630023.630023.6300-2.072%200+9.353%
2017-06-30		24.130024.130024.130024.1300-2.189%163+7.087%
2017-06-28		24.660024.670024.660024.6700-3.293%325+4.743%
2017-06-13		25.510025.510025.510025.5100-0.039%100+1.294%
2017-05-29		25.520025.520025.520025.5200+1.795%100+1.254%
2017-05-23		25.070025.070025.070025.0700-0.831%500+3.071%
2017-05-11		25.280025.280025.280025.2800+1.567%100+2.215%
2017-04-12		24.890024.890024.890024.8900-0.876%400+3.817%
2017-04-05		25.110025.110025.110025.1100+1.496%400+2.907%
2017-03-30		24.740024.740024.740024.7400-1.747%500+4.446%
2017-03-06		25.180025.180025.180025.1800+4.351%1,900+2.621%
2017-02-09		24.130024.130024.130024.1300+0.626%494+7.087%
2017-01-31		24.010024.010023.980023.9800-0.250%4,000+7.756%
2017-01-30		24.040024.040024.040024.0400-0.579%100+7.488%
2017-01-27		24.170024.180024.170024.1800-0.041%800+6.865%
2017-01-17		24.210024.210024.190024.1900-0.041%200+6.821%
2017-01-13		24.200024.200024.200024.2000-1.985%200+6.777%
2016-12-19		24.690024.690024.690024.6900+1.480%700+4.658%
2016-12-15		24.320024.330024.310024.3300+1.164%300+6.206%
2016-12-14		24.060024.060024.050024.0500+2.910%300+7.443%
2016-12-02		23.370023.370023.370023.3700-1.600%800+10.569%
2016-10-27		23.750023.750023.750023.7500+3.261%100+8.800%
2016-10-19		23.000023.000023.000023.00000.000%250+12.348%
2016-10-13		23.020023.020023.000023.0000-0.990%800+12.348%
2016-09-30		23.230023.230023.230023.2300+0.432%100+11.235%
2016-09-12		23.140023.140023.130023.1300+0.391%400+11.716%
2016-08-26		23.040023.040023.040023.0400-1.116%300+12.153%
2016-08-25		23.300023.300023.290023.3000-2.306%1,200+10.901%
2016-08-10		23.860023.860023.850023.8500-1.568%225+8.344%
2016-08-05		24.230024.230024.230024.2300-1.303%100+6.645%
2016-07-28		24.510024.550024.490024.5500-0.122%1,975+5.255%
2016-07-27		24.490024.580024.490024.5800-0.927%780+5.126%
2016-07-22		24.770024.820024.770024.8100+2.818%1,930+4.152%
2016-07-20		24.140024.140024.130024.1300+0.291%825+7.087%
2016-07-14		24.060024.060024.060024.0600-0.455%400+7.398%
2016-07-12		24.170024.170024.170024.1700+0.249%100+6.909%
2016-07-08		24.120024.120024.110024.1100+4.917%400+7.175%
2016-06-21		23.000023.000022.980022.9800+0.967%27,100+12.446%
2016-06-01		22.760022.760022.760022.7600+0.976%185+13.533%
2016-05-31		22.540022.540022.540022.54000.000%100+14.641%
2016-05-27		22.550022.550022.540022.5400-0.265%800+14.641%
2016-05-16		22.600022.600022.600022.60000.000%1,000+14.336%
2016-05-13		22.820022.820022.600022.6000+0.355%2,900+14.336%
2016-05-12		22.540022.550022.520022.5200+0.223%4,200+14.742%
2016-05-11		22.470022.470022.470022.4700-0.044%2,324+14.998%
2016-05-10		22.480022.480022.480022.4800+3.404%150+14.947%
2016-04-28		21.740021.740021.740021.7400-1.316%1,000+18.859%
2016-04-20		22.390022.390022.030022.0300-2.045%2,223+17.295%
2016-04-18		22.410022.490022.410022.4900+0.807%1,185+14.896%
2016-04-14		22.310022.310022.310022.3100+0.270%200+15.823%
2016-04-13		22.120022.250022.120022.2500-0.714%6,200+16.135%
2016-04-12		22.410022.410022.410022.4100-0.885%100+15.306%
2016-04-08		22.660022.660022.610022.6100-0.703%900+14.286%
2016-04-06		22.770022.770022.770022.7700-2.022%100+13.483%
2016-04-05		23.240023.240023.240023.2400+1.175%100+11.188%
2016-03-28		23.010023.010022.970022.9700+13.208%25,500+12.495%
2015-12-10		20.290020.290020.290020.2900-1.457%940+27.353%
2015-12-01		20.990020.990020.590020.5900+3.519%880+25.498%
2015-08-26		19.890019.890019.890019.8900-1.583%540+29.915%
2015-08-25		20.210020.210020.210020.2100+1.101%160+27.857%
2015-07-16		19.990019.990019.990019.9900-2.583%325+29.265%
2015-02-27		20.520020.520020.520020.5200-2.099%500+25.926%
2015-02-19		20.960020.960020.960020.9600+1.061%500+23.282%
2014-12-02		20.740020.740020.740020.7400+1.270%245+24.590%
2014-11-24		20.480020.480020.480020.4800+0.688%166+26.172%
2014-10-30		20.340020.340020.340020.34000.000%100+27.040%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC