First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
46.21
-0.31 (-0.67%)
At close: Oct 29, 2025, 4:00 PM EDT
46.21
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 46.49 | 46.60 | 46.04 | 46.21 | - | -0.67% | 425,313 |
| Oct 28, 2025 | 47.08 | 47.08 | 46.42 | 46.52 | 46.52 | -1.23% | 347,028 |
| Oct 27, 2025 | 47.12 | 47.15 | 46.66 | 47.10 | 47.10 | -0.02% | 268,490 |
| Oct 24, 2025 | 47.05 | 47.28 | 46.89 | 47.11 | 47.11 | 0.86% | 206,636 |
| Oct 23, 2025 | 47.12 | 47.12 | 46.51 | 46.71 | 46.71 | -0.41% | 336,345 |
| Oct 22, 2025 | 47.03 | 47.09 | 46.67 | 46.90 | 46.90 | 0.06% | 403,637 |
| Oct 21, 2025 | 47.28 | 47.28 | 46.70 | 46.87 | 46.87 | -0.66% | 248,088 |
| Oct 20, 2025 | 47.22 | 47.35 | 46.89 | 47.18 | 47.18 | 0.58% | 236,965 |
| Oct 17, 2025 | 47.03 | 47.03 | 46.73 | 46.91 | 46.91 | -0.13% | 291,049 |
| Oct 16, 2025 | 47.46 | 47.74 | 46.94 | 46.97 | 46.97 | -0.82% | 288,888 |
| Oct 15, 2025 | 46.97 | 47.46 | 46.90 | 47.36 | 47.36 | 1.22% | 338,020 |
| Oct 14, 2025 | 46.41 | 46.96 | 46.41 | 46.79 | 46.79 | 0.71% | 205,011 |
| Oct 13, 2025 | 46.27 | 46.62 | 46.21 | 46.46 | 46.46 | 0.58% | 255,978 |
| Oct 10, 2025 | 46.55 | 46.67 | 46.16 | 46.19 | 46.19 | -0.45% | 415,283 |
| Oct 9, 2025 | 46.83 | 46.91 | 46.36 | 46.40 | 46.40 | -0.68% | 194,347 |
| Oct 8, 2025 | 46.60 | 46.72 | 46.30 | 46.72 | 46.72 | 0.71% | 346,391 |
| Oct 7, 2025 | 46.41 | 46.58 | 46.23 | 46.39 | 46.39 | 0.26% | 238,095 |
| Oct 6, 2025 | 46.04 | 46.27 | 45.89 | 46.27 | 46.27 | 0.78% | 251,490 |
| Oct 3, 2025 | 45.55 | 46.12 | 45.51 | 45.91 | 45.91 | 1.03% | 329,074 |
| Oct 2, 2025 | 45.58 | 45.58 | 45.26 | 45.44 | 45.44 | -0.66% | 162,824 |
| Oct 1, 2025 | 45.66 | 45.95 | 45.63 | 45.74 | 45.74 | 0.64% | 522,183 |
| Sep 30, 2025 | 45.19 | 45.47 | 45.06 | 45.45 | 45.45 | 0.55% | 227,767 |
| Sep 29, 2025 | 45.07 | 45.25 | 44.78 | 45.20 | 45.20 | 0.33% | 263,619 |
| Sep 26, 2025 | 44.47 | 45.05 | 44.47 | 45.05 | 45.05 | 1.65% | 426,361 |
| Sep 25, 2025 | 44.70 | 44.76 | 44.30 | 44.32 | 44.32 | -1.47% | 222,248 |
| Sep 24, 2025 | 44.83 | 45.04 | 44.70 | 44.98 | 44.70 | 0.54% | 226,406 |
| Sep 23, 2025 | 44.35 | 44.79 | 44.32 | 44.74 | 44.47 | 0.86% | 155,315 |
| Sep 22, 2025 | 44.20 | 44.46 | 43.98 | 44.36 | 44.09 | 0.36% | 141,632 |
| Sep 19, 2025 | 44.13 | 44.36 | 43.93 | 44.20 | 43.93 | 0.43% | 120,814 |
| Sep 18, 2025 | 43.94 | 44.26 | 43.70 | 44.01 | 43.74 | 0.05% | 304,449 |
| Sep 17, 2025 | 44.10 | 44.31 | 43.89 | 43.99 | 43.72 | 0.37% | 246,529 |
| Sep 16, 2025 | 44.57 | 44.57 | 43.82 | 43.83 | 43.56 | -1.77% | 297,499 |
| Sep 15, 2025 | 44.71 | 44.83 | 44.59 | 44.62 | 44.35 | - | 125,573 |
| Sep 12, 2025 | 44.40 | 44.75 | 44.39 | 44.62 | 44.35 | 0.29% | 294,238 |
| Sep 11, 2025 | 44.17 | 44.52 | 44.15 | 44.49 | 44.22 | 0.68% | 388,759 |
| Sep 10, 2025 | 43.76 | 44.24 | 43.76 | 44.19 | 43.92 | 1.10% | 293,855 |
| Sep 9, 2025 | 43.36 | 43.82 | 43.33 | 43.71 | 43.44 | 0.76% | 371,823 |
| Sep 8, 2025 | 43.93 | 43.93 | 43.19 | 43.38 | 43.11 | -1.16% | 162,621 |
| Sep 5, 2025 | 44.03 | 44.13 | 43.56 | 43.89 | 43.62 | -0.02% | 156,945 |
| Sep 4, 2025 | 44.17 | 44.30 | 43.58 | 43.90 | 43.63 | -0.05% | 295,390 |
| Sep 3, 2025 | 43.96 | 44.05 | 43.70 | 43.92 | 43.65 | -0.14% | 162,320 |
| Sep 2, 2025 | 44.00 | 44.15 | 43.79 | 43.98 | 43.71 | -0.63% | 347,354 |
| Aug 29, 2025 | 44.26 | 44.45 | 44.20 | 44.26 | 43.99 | 0.05% | 184,709 |
| Aug 28, 2025 | 44.55 | 44.57 | 44.20 | 44.24 | 43.97 | -0.76% | 485,894 |
| Aug 27, 2025 | 44.38 | 44.68 | 44.38 | 44.58 | 44.31 | 0.38% | 169,578 |
| Aug 26, 2025 | 44.40 | 44.54 | 44.21 | 44.41 | 44.14 | 0.07% | 309,869 |
| Aug 25, 2025 | 44.74 | 44.77 | 44.34 | 44.38 | 44.11 | -1.09% | 270,202 |
| Aug 22, 2025 | 44.73 | 44.95 | 44.62 | 44.87 | 44.60 | 0.99% | 729,667 |
| Aug 21, 2025 | 44.79 | 44.94 | 44.29 | 44.43 | 44.16 | -0.87% | 278,528 |
| Aug 20, 2025 | 44.93 | 45.23 | 44.72 | 44.82 | 44.55 | 0.04% | 485,499 |