First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
45.05
+0.73 (1.65%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 44.34 | 44.80 | 44.31 | 44.80 | 44.53 | 1.24% | 344,986 |
| Aug 18, 2025 | 44.59 | 44.63 | 44.22 | 44.25 | 43.98 | -0.58% | 267,743 |
| Aug 15, 2025 | 44.81 | 44.85 | 44.39 | 44.51 | 44.24 | -0.74% | 225,082 |
| Aug 14, 2025 | 45.04 | 45.07 | 44.81 | 44.84 | 44.57 | -0.66% | 239,836 |
| Aug 13, 2025 | 44.96 | 45.15 | 44.76 | 45.14 | 44.86 | 0.53% | 205,074 |
| Aug 12, 2025 | 44.75 | 44.91 | 44.44 | 44.90 | 44.63 | 0.56% | 184,283 |
| Aug 11, 2025 | 44.81 | 44.93 | 44.46 | 44.65 | 44.38 | -0.27% | 294,861 |
| Aug 8, 2025 | 45.02 | 45.10 | 44.62 | 44.77 | 44.50 | -0.44% | 270,309 |
| Aug 7, 2025 | 44.57 | 45.10 | 44.54 | 44.97 | 44.69 | 0.74% | 215,136 |
| Aug 6, 2025 | 45.10 | 45.10 | 44.60 | 44.64 | 44.37 | -0.89% | 214,857 |
| Aug 5, 2025 | 45.51 | 45.63 | 44.95 | 45.04 | 44.76 | -1.01% | 320,066 |
| Aug 4, 2025 | 44.88 | 45.61 | 44.88 | 45.50 | 45.22 | 1.81% | 501,119 |
| Aug 1, 2025 | 44.53 | 44.86 | 44.17 | 44.69 | 44.42 | 0.49% | 502,605 |
| Jul 31, 2025 | 44.00 | 44.48 | 44.00 | 44.47 | 44.20 | 0.84% | 264,481 |
| Jul 30, 2025 | 44.07 | 44.49 | 43.92 | 44.10 | 43.83 | 0.27% | 188,626 |
| Jul 29, 2025 | 43.66 | 43.99 | 43.57 | 43.98 | 43.71 | 1.06% | 130,715 |
| Jul 28, 2025 | 44.02 | 44.02 | 43.43 | 43.52 | 43.25 | -1.11% | 132,383 |
| Jul 25, 2025 | 44.02 | 44.07 | 43.85 | 44.01 | 43.74 | 0.18% | 257,305 |
| Jul 24, 2025 | 44.11 | 44.18 | 43.89 | 43.93 | 43.66 | -0.30% | 139,947 |
| Jul 23, 2025 | 44.47 | 44.48 | 43.86 | 44.06 | 43.79 | -0.14% | 269,148 |
| Jul 22, 2025 | 43.70 | 44.16 | 43.70 | 44.12 | 43.85 | 1.29% | 156,681 |
| Jul 21, 2025 | 43.50 | 43.82 | 43.38 | 43.56 | 43.29 | 0.44% | 157,448 |
| Jul 18, 2025 | 42.91 | 43.48 | 42.91 | 43.37 | 43.10 | 1.45% | 210,802 |