First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
40.73
+0.46 (1.14%)
At close: Mar 28, 2025, 4:00 PM
41.25
+0.52 (1.27%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.46 | 40.77 | 40.46 | 40.73 | 40.73 | 1.14% | 37,296,981 |
| Mar 27, 2025 | 40.29 | 40.59 | 40.19 | 40.27 | 40.27 | -0.54% | 1,148,763 |
| Mar 26, 2025 | 40.27 | 40.64 | 40.24 | 40.49 | 40.28 | 0.50% | 3,417,923 |
| Mar 25, 2025 | 40.75 | 40.75 | 40.09 | 40.29 | 40.08 | -1.25% | 74,739 |
| Mar 24, 2025 | 40.91 | 41.22 | 40.76 | 40.80 | 40.59 | 0.05% | 89,782 |
| Mar 21, 2025 | 40.98 | 41.11 | 40.60 | 40.78 | 40.57 | -0.88% | 66,229 |
| Mar 20, 2025 | 40.91 | 41.16 | 40.88 | 41.14 | 40.93 | 0.49% | 149,317 |
| Mar 19, 2025 | 40.72 | 41.02 | 40.68 | 40.94 | 40.73 | 0.47% | 86,068 |
| Mar 18, 2025 | 40.70 | 40.78 | 40.47 | 40.75 | 40.54 | -0.34% | 308,422 |
| Mar 17, 2025 | 40.55 | 41.10 | 40.53 | 40.89 | 40.68 | 0.76% | 124,863 |
| Mar 14, 2025 | 39.88 | 40.60 | 39.83 | 40.58 | 40.37 | 1.91% | 221,373 |
| Mar 13, 2025 | 39.81 | 40.05 | 39.63 | 39.82 | 39.61 | 0.25% | 381,867 |
| Mar 12, 2025 | 39.73 | 40.03 | 39.53 | 39.72 | 39.51 | 0.02% | 134,711 |
| Mar 11, 2025 | 39.91 | 40.15 | 39.53 | 39.71 | 39.50 | -0.40% | 261,077 |
| Mar 10, 2025 | 39.44 | 40.12 | 39.42 | 39.87 | 39.66 | 0.78% | 198,324 |
| Mar 7, 2025 | 39.11 | 39.73 | 39.11 | 39.56 | 39.35 | 1.10% | 104,780 |
| Mar 6, 2025 | 39.52 | 39.52 | 38.98 | 39.13 | 38.93 | -1.66% | 122,651 |
| Mar 5, 2025 | 39.82 | 39.97 | 39.50 | 39.79 | 39.58 | -0.50% | 121,883 |
| Mar 4, 2025 | 40.74 | 40.79 | 39.95 | 39.99 | 39.78 | -1.91% | 163,777 |
| Mar 3, 2025 | 40.70 | 40.95 | 40.53 | 40.77 | 40.56 | 0.10% | 115,423 |
| Feb 28, 2025 | 40.30 | 40.75 | 40.16 | 40.73 | 40.52 | 1.85% | 100,809 |
| Feb 27, 2025 | 40.56 | 40.56 | 39.98 | 39.99 | 39.78 | -1.72% | 133,904 |
| Feb 26, 2025 | 40.47 | 40.94 | 40.47 | 40.69 | 40.48 | 0.59% | 68,346 |
| Feb 25, 2025 | 40.23 | 40.50 | 39.98 | 40.45 | 40.24 | 0.10% | 286,618 |
| Feb 24, 2025 | 40.61 | 40.61 | 40.23 | 40.41 | 40.20 | -0.20% | 45,071 |
| Feb 21, 2025 | 40.34 | 40.57 | 40.30 | 40.49 | 40.28 | 0.42% | 107,223 |
| Feb 20, 2025 | 40.16 | 40.40 | 39.92 | 40.32 | 40.11 | 0.13% | 67,104 |
| Feb 19, 2025 | 40.00 | 40.33 | 40.00 | 40.27 | 40.06 | 0.37% | 55,145 |
| Feb 18, 2025 | 39.79 | 40.16 | 39.78 | 40.12 | 39.91 | 1.13% | 68,655 |
| Feb 14, 2025 | 39.87 | 40.16 | 39.66 | 39.67 | 39.46 | -0.40% | 32,456 |
| Feb 13, 2025 | 39.68 | 39.90 | 39.58 | 39.83 | 39.62 | 0.51% | 31,287 |
| Feb 12, 2025 | 39.11 | 39.64 | 39.11 | 39.63 | 39.42 | 0.09% | 94,115 |
| Feb 11, 2025 | 39.20 | 39.59 | 39.14 | 39.59 | 39.38 | 0.64% | 58,003 |
| Feb 10, 2025 | 39.29 | 39.34 | 38.98 | 39.34 | 39.14 | 0.51% | 57,335 |
| Feb 7, 2025 | 39.24 | 39.43 | 39.11 | 39.14 | 38.94 | -0.38% | 80,712 |
| Feb 6, 2025 | 39.47 | 39.47 | 39.09 | 39.29 | 39.09 | -0.08% | 55,239 |
| Feb 5, 2025 | 39.18 | 39.53 | 39.05 | 39.32 | 39.12 | 1.24% | 142,411 |
| Feb 4, 2025 | 38.90 | 39.03 | 38.47 | 38.84 | 38.64 | -0.56% | 97,072 |
| Feb 3, 2025 | 38.40 | 39.20 | 38.40 | 39.06 | 38.86 | 0.41% | 55,733 |
| Jan 31, 2025 | 39.02 | 39.19 | 38.82 | 38.90 | 38.70 | -0.38% | 47,486 |
| Jan 30, 2025 | 38.61 | 39.05 | 38.61 | 39.05 | 38.85 | 2.23% | 116,286 |
| Jan 29, 2025 | 38.31 | 38.65 | 38.14 | 38.20 | 38.00 | -0.24% | 98,857 |
| Jan 28, 2025 | 38.72 | 38.72 | 38.06 | 38.29 | 38.09 | -0.91% | 89,297 |
| Jan 27, 2025 | 38.63 | 38.69 | 37.88 | 38.64 | 38.44 | -1.15% | 59,312 |
| Jan 24, 2025 | 38.94 | 39.16 | 38.94 | 39.09 | 38.89 | 0.49% | 239,145 |
| Jan 23, 2025 | 38.95 | 39.16 | 38.87 | 38.90 | 38.70 | 0.28% | 39,019 |
| Jan 22, 2025 | 39.84 | 39.84 | 38.79 | 38.79 | 38.59 | -2.49% | 43,209 |
| Jan 21, 2025 | 39.59 | 39.90 | 39.56 | 39.78 | 39.57 | 1.58% | 45,075 |
| Jan 17, 2025 | 39.06 | 39.33 | 39.06 | 39.16 | 38.96 | -0.03% | 68,149 |
| Jan 16, 2025 | 38.27 | 39.17 | 38.27 | 39.17 | 38.97 | 2.46% | 57,483 |