First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
45.33
-0.29 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
45.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.47 | 45.60 | 45.31 | 45.32 | - | -0.67% | 409,591 |
| Dec 4, 2025 | 45.71 | 45.97 | 45.52 | 45.62 | 45.62 | -0.48% | 278,602 |
| Dec 3, 2025 | 46.12 | 46.17 | 45.64 | 45.84 | 45.84 | -0.30% | 268,417 |
| Dec 2, 2025 | 46.72 | 46.72 | 45.98 | 45.98 | 45.98 | -1.22% | 211,399 |
| Dec 1, 2025 | 47.30 | 47.30 | 46.53 | 46.55 | 46.55 | -2.10% | 300,265 |
| Nov 28, 2025 | 47.37 | 47.63 | 47.33 | 47.55 | 47.55 | 0.51% | 111,792 |
| Nov 26, 2025 | 46.91 | 47.38 | 46.91 | 47.31 | 47.31 | 1.15% | 148,974 |
| Nov 25, 2025 | 46.98 | 47.12 | 46.65 | 46.77 | 46.77 | -0.30% | 215,811 |
| Nov 24, 2025 | 46.50 | 47.01 | 46.22 | 46.91 | 46.91 | 0.97% | 196,267 |
| Nov 21, 2025 | 46.26 | 46.67 | 46.10 | 46.46 | 46.46 | 0.75% | 486,867 |
| Nov 20, 2025 | 46.48 | 46.78 | 46.07 | 46.12 | 46.12 | -0.16% | 332,079 |
| Nov 19, 2025 | 46.76 | 46.76 | 46.12 | 46.19 | 46.19 | -1.16% | 231,046 |
| Nov 18, 2025 | 46.85 | 47.08 | 46.70 | 46.73 | 46.73 | -0.19% | 494,152 |
| Nov 17, 2025 | 46.79 | 47.10 | 46.64 | 46.82 | 46.82 | 0.47% | 256,346 |
| Nov 14, 2025 | 46.53 | 46.90 | 46.31 | 46.60 | 46.60 | -0.04% | 3,259,152 |
| Nov 13, 2025 | 46.80 | 46.87 | 46.55 | 46.62 | 46.62 | -0.72% | 330,357 |
| Nov 12, 2025 | 46.84 | 47.03 | 46.74 | 46.96 | 46.96 | 0.30% | 283,225 |
| Nov 11, 2025 | 46.71 | 46.88 | 46.54 | 46.82 | 46.82 | 0.34% | 172,294 |
| Nov 10, 2025 | 46.76 | 46.83 | 46.33 | 46.66 | 46.66 | - | 248,014 |
| Nov 7, 2025 | 46.07 | 46.68 | 46.07 | 46.66 | 46.66 | 1.00% | 575,552 |
| Nov 6, 2025 | 46.16 | 46.54 | 46.15 | 46.20 | 46.20 | 0.09% | 518,800 |
| Nov 5, 2025 | 46.01 | 46.33 | 45.92 | 46.16 | 46.16 | 0.54% | 564,742 |
| Nov 4, 2025 | 45.87 | 45.97 | 45.63 | 45.91 | 45.91 | 0.02% | 426,370 |
| Nov 3, 2025 | 45.82 | 45.92 | 45.19 | 45.90 | 45.90 | 0.11% | 634,212 |
| Oct 31, 2025 | 45.96 | 46.02 | 45.58 | 45.85 | 45.85 | -0.56% | 422,321 |
| Oct 30, 2025 | 46.07 | 46.55 | 46.02 | 46.11 | 46.11 | -0.22% | 458,929 |
| Oct 29, 2025 | 46.49 | 46.60 | 46.04 | 46.21 | 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 | 44.71 | 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 | 43.12 | -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% | 172,191 |
| 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 | 44.87 | 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 | 44.70 | 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 | 44.77 | -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 | 43.26 | -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 | 43.30 | 0.44% | 157,448 |
| Jul 18, 2025 | 42.91 | 43.48 | 42.91 | 43.37 | 43.11 | 1.45% | 210,802 |
| Jul 17, 2025 | 42.52 | 42.86 | 42.47 | 42.75 | 42.49 | 0.47% | 154,658 |