First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
41.82
+0.10 (0.24%)
At close: May 12, 2025, 4:00 PM
41.82
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.26 | 42.26 | 41.62 | 41.82 | 41.82 | 0.24% | 223,282 |
| May 9, 2025 | 41.78 | 41.78 | 41.47 | 41.72 | 41.72 | 0.02% | 320,382 |
| May 8, 2025 | 42.05 | 42.15 | 41.67 | 41.71 | 41.71 | -0.50% | 628,385 |
| May 7, 2025 | 41.76 | 42.19 | 41.57 | 41.92 | 41.92 | 0.36% | 109,002 |
| May 6, 2025 | 41.48 | 42.07 | 41.48 | 41.77 | 41.77 | 0.58% | 599,396 |
| May 5, 2025 | 41.45 | 41.64 | 41.12 | 41.53 | 41.53 | - | 177,639 |
| May 2, 2025 | 41.51 | 41.66 | 41.23 | 41.53 | 41.53 | 0.73% | 166,107 |
| May 1, 2025 | 41.31 | 41.72 | 41.15 | 41.23 | 41.23 | 0.17% | 246,848 |
| Apr 30, 2025 | 41.27 | 41.33 | 40.51 | 41.16 | 41.16 | -0.60% | 223,877 |
| Apr 29, 2025 | 41.06 | 41.52 | 40.93 | 41.41 | 41.41 | 0.58% | 252,950 |
| Apr 28, 2025 | 40.84 | 41.22 | 40.64 | 41.17 | 41.17 | 0.78% | 344,397 |
| Apr 25, 2025 | 40.97 | 40.98 | 40.66 | 40.85 | 40.85 | -0.24% | 315,065 |
| Apr 24, 2025 | 40.78 | 41.15 | 40.63 | 40.95 | 40.95 | 0.39% | 138,959 |
| Apr 23, 2025 | 40.99 | 41.19 | 40.41 | 40.79 | 40.79 | 0.32% | 219,163 |
| Apr 22, 2025 | 40.02 | 40.79 | 40.02 | 40.66 | 40.66 | 2.70% | 832,950 |
| Apr 21, 2025 | 40.41 | 40.41 | 39.17 | 39.59 | 39.59 | -2.54% | 312,114 |
| Apr 17, 2025 | 40.31 | 41.02 | 40.31 | 40.62 | 40.62 | 1.12% | 781,371 |
| Apr 16, 2025 | 40.43 | 40.74 | 40.04 | 40.17 | 40.17 | -0.62% | 410,387 |
| Apr 15, 2025 | 40.46 | 40.73 | 40.37 | 40.42 | 40.42 | 0.15% | 1,662,097 |
| Apr 14, 2025 | 40.03 | 40.48 | 39.84 | 40.36 | 40.36 | 1.87% | 273,996 |
| Apr 11, 2025 | 39.07 | 39.76 | 38.68 | 39.62 | 39.62 | 1.30% | 6,278,714 |
| Apr 10, 2025 | 39.09 | 39.48 | 38.25 | 39.11 | 39.11 | -0.66% | 422,958 |
| Apr 9, 2025 | 37.55 | 39.54 | 36.88 | 39.37 | 39.37 | 3.99% | 499,190 |
| Apr 8, 2025 | 39.07 | 39.13 | 37.48 | 37.86 | 37.86 | -1.02% | 1,045,286 |
| Apr 7, 2025 | 38.24 | 39.42 | 37.30 | 38.25 | 38.25 | -1.34% | 573,878 |
| Apr 4, 2025 | 40.96 | 40.96 | 38.53 | 38.77 | 38.77 | -5.74% | 736,485 |
| Apr 3, 2025 | 41.29 | 41.71 | 41.09 | 41.13 | 41.13 | -0.68% | 749,455 |
| Apr 2, 2025 | 41.09 | 41.48 | 40.92 | 41.41 | 41.41 | 0.51% | 650,037 |
| Apr 1, 2025 | 40.98 | 41.24 | 40.76 | 41.20 | 41.20 | 0.46% | 854,269 |
| Mar 31, 2025 | 40.66 | 41.13 | 40.62 | 41.01 | 41.01 | 0.69% | 1,865,782 |
| 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 |