Skip to main content
First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
37.96
-0.16 (-0.43%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202438.3038.4938.1538.3838.380.63%158,860
Sep 24, 202438.2538.5538.1138.1438.14-0.47%63,535
Sep 23, 202438.1838.3738.0938.3238.320.79%49,895
Sep 20, 202437.4238.0237.4238.0238.022.40%37,140
Sep 19, 202437.3137.3136.9137.1337.13-0.31%40,636
Sep 18, 202437.4737.4837.2037.2537.25-0.54%98,939
Sep 17, 202437.6037.7037.3737.4537.45-0.21%29,160
Sep 16, 202437.3137.6037.2737.5337.530.94%23,249
Sep 13, 202436.7937.1836.6937.1837.181.52%22,338
Sep 12, 202436.6136.6836.4936.6336.630.12%30,494
Sep 11, 202436.3936.5836.0736.5836.580.41%62,519
Sep 10, 202436.2736.5836.2436.4336.430.47%48,620
Sep 9, 202436.0636.2635.9036.2636.260.87%142,307
Sep 6, 202436.3536.3735.9435.9535.95-1.05%15,258
Sep 5, 202436.6236.6236.2636.3336.33-0.29%46,572
Sep 4, 202436.3936.6536.3536.4436.440.77%64,624
Sep 3, 202436.2936.3436.1336.1636.16-0.58%21,811
Aug 30, 202436.1936.3936.0436.3736.370.69%11,793
Aug 29, 202436.0536.1435.8436.1236.120.53%30,166
Aug 28, 202435.9636.1835.9135.9335.93-0.11%49,949
Aug 27, 202436.1136.1835.9335.9735.97-0.58%184,938
Aug 26, 202436.1336.3436.1336.1836.180.50%210,772
Aug 23, 202435.9836.1035.8636.0036.000.47%30,907
Aug 22, 202435.8835.9235.7535.8335.83-0.11%25,301
Aug 21, 202435.7235.9635.7235.8735.870.57%41,290
Aug 20, 202435.7535.8535.6135.6735.67-0.23%26,859
Aug 19, 202435.6335.8035.6035.7535.750.47%41,862
Aug 16, 202435.5135.6635.4335.5835.580.14%21,863
Aug 15, 202435.4035.6235.2135.5335.530.08%48,484
Aug 14, 202435.3635.6135.2235.5035.500.27%43,522
Aug 13, 202435.2735.4235.1935.4035.400.69%35,807
Aug 12, 202435.2235.2234.9535.1635.16-0.14%43,051
Aug 9, 202435.1735.2234.6335.2135.210.23%123,046
Aug 8, 202434.9135.2534.8135.1335.130.63%78,523
Aug 7, 202434.9935.3134.8434.9134.910.34%64,991
Aug 6, 202434.4535.1434.4534.7934.791.10%337,729
Aug 5, 202435.1335.1334.4134.4134.41-2.59%167,118
Aug 2, 202435.6235.7534.9235.3335.33-0.21%33,840
Aug 1, 202434.9535.4434.9535.4035.401.57%37,315
Jul 31, 202434.9934.9934.6534.8534.850.99%36,903
Jul 30, 202434.3834.5134.2934.5134.510.50%27,274
Jul 29, 202434.2434.4234.1334.3434.340.38%90,722
Jul 26, 202434.1334.3034.1034.2134.210.73%228,606
Jul 25, 202434.2534.3933.8033.9633.96-0.40%40,374
Jul 24, 202434.0634.2833.9834.1034.100.49%38,920
Jul 23, 202434.0634.1033.9333.9333.93-0.56%26,117
Jul 22, 202433.8934.1333.8934.1234.120.95%20,451
Jul 19, 202433.8633.8633.6333.8033.80-0.15%30,131
Jul 18, 202433.9734.1533.7933.8533.85-0.16%39,025
Jul 17, 202433.8434.3233.7733.9033.900.01%36,125
Jul 16, 202433.7433.9233.6833.9033.901.06%34,033
Jul 15, 202434.0134.0133.5133.5533.55-2.00%23,973
Jul 12, 202434.1334.4134.0934.2334.230.63%30,312
Jul 11, 202433.5634.0533.5634.0234.021.84%93,496
Jul 10, 202433.1733.4033.0033.4033.401.00%34,641
Jul 9, 202432.9533.3132.9333.0733.070.33%36,329
Jul 8, 202432.9533.0232.8532.9632.960.15%26,117
Jul 5, 202432.9833.0932.8432.9132.91-0.09%176,608
Jul 3, 202432.8533.2132.8532.9432.940.30%48,463
Jul 2, 202432.7832.9032.7432.8432.840.37%33,444
Jul 1, 202433.2433.3432.6732.7232.72-1.06%182,036
Jun 28, 202433.2733.3432.9333.0733.07-0.54%28,171
Jun 27, 202433.1333.2733.0533.2533.25-0.24%35,113
Jun 26, 202433.2633.3633.1133.3333.12-0.18%20,389
Jun 25, 202433.7333.7333.3233.3933.18-1.15%177,510
Jun 24, 202433.3633.8633.3633.7833.561.32%48,485
Jun 21, 202433.5733.6133.3033.3433.13-0.33%181,589
Jun 20, 202433.2933.5533.2833.4533.240.42%71,000
Jun 18, 202433.1633.3433.1633.3133.100.09%35,148
Jun 17, 202433.5333.5333.2433.2833.07-0.82%49,129
Jun 14, 202433.4733.5633.3233.5633.34-0.31%47,635
Jun 13, 202433.7333.7833.3533.6633.44-0.27%77,267
Jun 12, 202434.0234.0233.6633.7533.53-0.71%56,647
Jun 11, 202433.7734.0133.7733.9933.770.09%33,173
Jun 10, 202433.7034.0333.7033.9633.740.62%23,535
Jun 7, 202433.9333.9633.7533.7533.53-0.85%29,175
Jun 6, 202434.3634.4934.0234.0433.82-1.22%50,871
Jun 5, 202434.6234.6234.3834.4634.24-0.49%21,537
Jun 4, 202434.5134.7534.3034.6334.410.09%75,947
Jun 3, 202434.8334.9334.5934.6034.38-1.06%141,933
May 31, 202434.3634.9734.3234.9734.752.07%38,919
May 30, 202433.9134.2633.8834.2634.041.45%67,996
May 29, 202433.9733.9733.6933.7733.55-1.29%195,183
May 28, 202434.3834.5534.1834.2133.99-0.29%61,302
May 24, 202434.1534.3434.1534.3134.090.62%44,328
May 23, 202434.7134.7134.1034.1033.88-1.90%39,404
May 22, 202434.9935.0634.7434.7634.54-1.00%87,833
May 21, 202434.9335.1434.8735.1134.880.54%38,408
May 20, 202435.0235.0234.8634.9234.70-0.34%61,959
May 17, 202435.0235.1234.9135.0434.82-0.14%77,472
May 16, 202435.1135.2735.0435.0934.860.03%155,307
May 15, 202434.9935.1934.9835.0834.851.18%103,731
May 14, 202434.7734.8134.5434.6734.450.17%99,805
May 13, 202434.8334.8534.5634.6134.390.18%77,081
May 10, 202434.6934.6934.4734.5534.330.02%18,750
May 9, 202434.1234.5634.1234.5434.321.41%26,901
May 8, 202433.7434.1333.6934.0633.840.59%36,487
May 7, 202433.7033.8633.6633.8633.640.74%38,759
May 6, 202433.5533.6233.3633.6133.390.52%90,625
May 3, 202433.4933.5433.2133.4433.220.72%26,356