First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
44.44
+0.08 (0.18%)
At close: Oct 5, 2026, 4:00 PM EDT
44.44
0.00 (0.00%)
After-hours: Oct 5, 2026, 6:30 PM EDT
FXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 44.35 | 44.66 | 43.99 | 44.44 | 44.44 | 0.18% | 179,016 |
| Oct 2, 2026 | 44.23 | 44.69 | 44.23 | 44.36 | 44.36 | 0.54% | 293,430 |
| Oct 1, 2026 | 43.90 | 44.16 | 43.44 | 44.12 | 44.12 | 0.46% | 316,165 |
| Sep 30, 2026 | 44.26 | 44.32 | 43.90 | 43.92 | 43.92 | -0.45% | 293,254 |
| Sep 29, 2026 | 43.55 | 44.16 | 43.40 | 44.12 | 44.12 | 1.15% | 329,862 |
| Sep 28, 2026 | 43.93 | 43.96 | 43.47 | 43.62 | 43.62 | -0.75% | 235,787 |
| Sep 25, 2026 | 43.85 | 44.02 | 43.56 | 43.95 | 43.95 | 0.32% | 192,297 |
| Sep 24, 2026 | 44.22 | 44.22 | 43.79 | 43.81 | 43.81 | -0.72% | 198,617 |
| Sep 23, 2026 | 44.99 | 44.99 | 44.40 | 44.46 | 44.13 | -1.42% | 279,249 |
| Sep 22, 2026 | 45.29 | 45.42 | 45.06 | 45.10 | 44.76 | -0.29% | 112,865 |
| Sep 21, 2026 | 45.54 | 45.54 | 45.18 | 45.23 | 44.89 | -0.57% | 92,228 |
| Sep 18, 2026 | 45.86 | 45.86 | 45.49 | 45.49 | 45.15 | -1.17% | 156,972 |
| Sep 17, 2026 | 45.90 | 46.10 | 45.70 | 46.03 | 45.69 | 0.77% | 118,435 |
| Sep 16, 2026 | 45.87 | 46.02 | 45.54 | 45.68 | 45.34 | 0.18% | 279,884 |
| Sep 15, 2026 | 46.14 | 46.14 | 45.54 | 45.60 | 45.26 | -0.93% | 240,634 |
| Sep 14, 2026 | 46.58 | 46.71 | 45.98 | 46.03 | 45.69 | -0.90% | 198,676 |
| Sep 11, 2026 | 47.00 | 47.00 | 46.37 | 46.45 | 46.10 | -0.45% | 198,823 |
| Sep 10, 2026 | 47.17 | 47.25 | 46.66 | 46.66 | 46.31 | -0.81% | 188,707 |
| Sep 9, 2026 | 47.62 | 47.69 | 46.94 | 47.04 | 46.69 | -1.11% | 179,277 |
| Sep 8, 2026 | 47.05 | 47.79 | 47.05 | 47.57 | 47.21 | 1.04% | 200,607 |
| Sep 4, 2026 | 46.89 | 47.28 | 46.89 | 47.08 | 46.73 | -0.11% | 168,252 |
| Sep 3, 2026 | 46.82 | 47.29 | 46.82 | 47.13 | 46.78 | 0.92% | 144,302 |
| Sep 2, 2026 | 46.70 | 46.79 | 46.18 | 46.70 | 46.35 | -0.30% | 142,325 |
| Sep 1, 2026 | 46.64 | 46.96 | 46.39 | 46.84 | 46.49 | 0.69% | 478,907 |
| Aug 31, 2026 | 46.45 | 46.66 | 46.19 | 46.52 | 46.17 | -1.73% | 304,361 |
| Aug 28, 2026 | 48.01 | 48.05 | 47.16 | 47.34 | 46.99 | -0.98% | 223,112 |
| Aug 27, 2026 | 47.87 | 47.99 | 47.54 | 47.81 | 47.45 | -0.79% | 159,882 |
| Aug 26, 2026 | 47.97 | 48.35 | 47.97 | 48.19 | 47.83 | 0.48% | 110,635 |
| Aug 25, 2026 | 47.99 | 48.11 | 47.81 | 47.96 | 47.60 | 0.04% | 82,867 |
| Aug 24, 2026 | 47.61 | 47.99 | 47.38 | 47.94 | 47.58 | 1.01% | 110,788 |
| Aug 21, 2026 | 48.54 | 48.66 | 47.42 | 47.46 | 47.11 | -2.02% | 198,532 |
| Aug 20, 2026 | 48.47 | 48.94 | 48.44 | 48.44 | 48.08 | -0.43% | 133,752 |
| Aug 19, 2026 | 48.87 | 49.11 | 48.50 | 48.65 | 48.29 | 0.02% | 211,561 |
| Aug 18, 2026 | 48.93 | 49.25 | 48.60 | 48.64 | 48.28 | 0.27% | 884,577 |
| Aug 17, 2026 | 48.54 | 48.59 | 48.22 | 48.51 | 48.15 | -0.37% | 183,786 |
| Aug 14, 2026 | 48.43 | 48.77 | 48.43 | 48.69 | 48.33 | 0.52% | 256,504 |
| Aug 13, 2026 | 48.26 | 48.63 | 48.26 | 48.44 | 48.08 | 0.46% | 274,099 |
| Aug 12, 2026 | 48.10 | 48.32 | 48.02 | 48.22 | 47.86 | 0.44% | 381,361 |
| Aug 11, 2026 | 47.52 | 48.09 | 47.46 | 48.01 | 47.65 | 1.05% | 137,386 |
| Aug 10, 2026 | 47.94 | 47.94 | 47.37 | 47.51 | 47.16 | -1.19% | 890,720 |
| Aug 7, 2026 | 47.80 | 48.35 | 47.50 | 48.08 | 47.72 | 0.48% | 164,677 |
| Aug 6, 2026 | 48.28 | 48.39 | 47.61 | 47.85 | 47.49 | -0.08% | 223,420 |
| Aug 5, 2026 | 48.46 | 48.46 | 47.61 | 47.89 | 47.53 | -1.16% | 284,591 |
| Aug 4, 2026 | 48.28 | 48.63 | 47.68 | 48.45 | 48.09 | 0.02% | 191,288 |
| Aug 3, 2026 | 48.46 | 48.86 | 48.11 | 48.44 | 48.08 | -0.08% | 270,228 |
| Jul 31, 2026 | 48.75 | 48.79 | 48.46 | 48.48 | 48.12 | -0.76% | 182,231 |
| Jul 30, 2026 | 49.26 | 49.40 | 48.45 | 48.85 | 48.48 | -0.65% | 214,300 |
| Jul 29, 2026 | 49.97 | 50.02 | 49.01 | 49.17 | 48.80 | -1.23% | 218,206 |
| Jul 28, 2026 | 49.95 | 50.63 | 49.77 | 49.78 | 49.41 | 0.14% | 206,248 |
| Jul 27, 2026 | 50.17 | 50.34 | 49.62 | 49.71 | 49.34 | -1.11% | 186,467 |