First Trust Total US Market AlphaDEX ETF (TUSA) Historical Stock Data

45.49 ↑0.00 (0.00%)

As of April 11, 2022, 10:50am EST.

Historical Data

In the past 30 trading days, TUSA is up 0.10% a day on average. There have been 21 days where First Trust Total US Market AlphaDEX ETF closed green and 9 days where TUSA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-19	45.49	45.49	↑$0.00 (0.00%)	45.49	45.49	28
2024-01-12	45.24	45.31	↑$0.07 (0.16%)	45.21	45.31	4.64K
2024-01-05	45.76	45.76	↑$0.00 (0.00%)	45.76	45.76	18
2023-12-22	46.22	46.19	↓$0.03 (-0.06%)	46.19	46.22	247
2023-12-15	46.22	46.40	↑$0.18 (0.40%)	46.22	46.40	200
2023-12-08	44.55	44.72	↑$0.17 (0.38%)	44.55	44.72	5.67K
2023-12-01	44.00	44.60	↑$0.60 (1.36%)	44.00	44.60	228
2023-11-24	43.41	43.51	↑$0.10 (0.22%)	43.41	43.51	177
2023-11-17	43.43	43.41	↓$0.02 (-0.04%)	43.26	43.43	1.65K
2023-11-10	41.71	41.71	↑$0.00 (0.00%)	41.71	41.71	55
2023-11-03	42.32	42.20	↓$0.12 (-0.28%)	42.20	42.32	268
2023-10-27	40.31	40.13	↓$0.18 (-0.44%)	40.13	40.31	375
2023-10-20	41.33	41.33	↑$0.00 (0.00%)	41.33	41.33	204
2023-10-13	42.04	41.84	↓$0.20 (-0.48%)	41.84	42.05	14.45K
2023-10-06	40.80	41.26	↑$0.46 (1.13%)	40.78	41.40	2.90K
2023-09-29	42.22	41.97	↓$0.26 (-0.61%)	41.97	42.22	128
2023-09-15	43.14	43.17	↑$0.04 (0.09%)	43.14	43.20	2.61K
2023-09-08	42.84	42.97	↑$0.13 (0.30%)	42.84	43.06	1.18K
2023-09-01	43.89	43.89	↑$0.00 (0.00%)	43.89	43.89	13
2023-08-25	42.69	43.04	↑$0.35 (0.82%)	42.69	43.13	1.38K
2023-08-18	43.35	43.33	↓$0.02 (-0.05%)	43.30	43.37	590
2023-08-11	44.27	44.26	↓$0.01 (-0.02%)	44.19	44.27	1.04K
2023-08-04	44.36	44.36	↑$0.00 (0.00%)	44.36	44.36	93
2023-07-28	44.48	44.52	↑$0.04 (0.08%)	44.48	44.52	215
2023-07-21	43.86	43.86	↑$0.00 (0.00%)	43.86	43.86	51
2023-07-14	42.90	42.90	↑$0.00 (0.00%)	42.90	42.90	1
2023-07-07	42.01	42.10	↑$0.09 (0.20%)	42.01	42.29	594
2023-06-30	42.04	42.17	↑$0.14 (0.32%)	42.04	42.17	337
2023-06-23	41.08	40.86	↓$0.22 (-0.55%)	40.86	41.08	253
2023-06-16	41.99	42.01	↑$0.02 (0.04%)	41.99	42.06	503