First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
50.11
+0.10 (0.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.81 | 50.24 | 49.54 | 50.11 | 50.11 | 0.20% | 495,995 |
| Mar 5, 2026 | 50.30 | 50.30 | 49.73 | 50.01 | 50.01 | -1.21% | 350,853 |
| Mar 4, 2026 | 50.43 | 50.72 | 50.07 | 50.62 | 50.62 | 0.46% | 628,871 |
| Mar 3, 2026 | 50.10 | 50.72 | 49.28 | 50.39 | 50.39 | -0.61% | 1,468,003 |
| Mar 2, 2026 | 50.67 | 50.97 | 50.49 | 50.70 | 50.70 | -0.59% | 863,886 |
| Feb 27, 2026 | 50.55 | 51.09 | 50.55 | 51.00 | 51.00 | 1.03% | 536,390 |
| Feb 26, 2026 | 50.44 | 50.70 | 50.21 | 50.48 | 50.48 | 0.06% | 361,216 |
| Feb 25, 2026 | 50.41 | 50.50 | 49.65 | 50.45 | 50.45 | 0.16% | 361,661 |
| Feb 24, 2026 | 50.06 | 50.44 | 49.67 | 50.37 | 50.37 | 0.38% | 736,376 |
| Feb 23, 2026 | 49.90 | 50.53 | 49.88 | 50.18 | 50.18 | 0.56% | 399,076 |
| Feb 20, 2026 | 49.79 | 49.92 | 49.39 | 49.90 | 49.90 | 0.56% | 475,986 |
| Feb 19, 2026 | 49.34 | 49.74 | 49.31 | 49.62 | 49.62 | 0.89% | 428,117 |
| Feb 18, 2026 | 49.96 | 49.96 | 49.17 | 49.18 | 49.18 | -1.42% | 574,563 |
| Feb 17, 2026 | 50.36 | 50.58 | 49.80 | 49.89 | 49.89 | -0.40% | 454,641 |
| Feb 13, 2026 | 48.89 | 50.15 | 48.89 | 50.09 | 50.09 | 2.35% | 801,623 |
| Feb 12, 2026 | 48.37 | 49.37 | 48.34 | 48.94 | 48.94 | 1.60% | 835,435 |
| Feb 11, 2026 | 47.81 | 48.18 | 47.59 | 48.17 | 48.17 | 1.01% | 498,946 |
| Feb 10, 2026 | 47.12 | 48.01 | 47.07 | 47.69 | 47.69 | 1.42% | 639,734 |
| Feb 9, 2026 | 47.01 | 47.09 | 46.62 | 47.02 | 47.02 | 0.11% | 491,490 |
| Feb 6, 2026 | 47.27 | 47.55 | 46.69 | 46.97 | 46.97 | 0.28% | 412,657 |
| Feb 5, 2026 | 46.99 | 47.20 | 46.72 | 46.84 | 46.84 | -0.06% | 614,312 |
| Feb 4, 2026 | 47.00 | 47.24 | 46.79 | 46.87 | 46.87 | 0.24% | 550,020 |
| Feb 3, 2026 | 46.20 | 47.04 | 46.20 | 46.76 | 46.76 | 1.50% | 483,886 |
| Feb 2, 2026 | 46.67 | 46.80 | 45.96 | 46.07 | 46.07 | -1.16% | 728,603 |
| Jan 30, 2026 | 46.54 | 46.65 | 46.07 | 46.61 | 46.61 | 0.06% | 1,163,313 |
| Jan 29, 2026 | 46.77 | 47.08 | 46.36 | 46.58 | 46.58 | -0.11% | 572,598 |
| Jan 28, 2026 | 46.84 | 47.00 | 46.53 | 46.63 | 46.63 | -0.43% | 473,899 |
| Jan 27, 2026 | 46.34 | 46.87 | 46.32 | 46.83 | 46.83 | 0.97% | 290,933 |
| Jan 26, 2026 | 46.09 | 46.64 | 46.06 | 46.38 | 46.38 | 1.16% | 602,996 |
| Jan 23, 2026 | 46.16 | 46.16 | 45.57 | 45.85 | 45.85 | -0.69% | 17,976,402 |
| Jan 22, 2026 | 46.53 | 46.58 | 45.98 | 46.17 | 46.17 | -0.52% | 938,182 |
| Jan 21, 2026 | 46.49 | 46.55 | 46.06 | 46.41 | 46.41 | 0.61% | 3,778,158 |
| Jan 20, 2026 | 46.27 | 46.40 | 45.92 | 46.13 | 46.13 | -0.80% | 302,901 |
| Jan 16, 2026 | 46.09 | 46.55 | 45.96 | 46.50 | 46.50 | 0.39% | 417,504 |
| Jan 15, 2026 | 46.05 | 46.51 | 45.96 | 46.32 | 46.32 | 1.03% | 382,872 |
| Jan 14, 2026 | 45.40 | 46.00 | 45.40 | 45.85 | 45.85 | 1.01% | 317,335 |
| Jan 13, 2026 | 45.16 | 45.47 | 44.88 | 45.39 | 45.39 | 0.69% | 221,486 |
| Jan 12, 2026 | 44.95 | 45.28 | 44.92 | 45.08 | 45.08 | 0.11% | 466,959 |
| Jan 9, 2026 | 44.98 | 45.47 | 44.98 | 45.03 | 45.03 | 0.49% | 393,522 |
| Jan 8, 2026 | 44.40 | 45.03 | 44.40 | 44.81 | 44.81 | 0.79% | 440,023 |
| Jan 7, 2026 | 45.39 | 45.39 | 44.35 | 44.46 | 44.46 | -1.79% | 256,904 |
| Jan 6, 2026 | 45.03 | 45.32 | 44.89 | 45.27 | 45.27 | 0.62% | 682,325 |
| Jan 5, 2026 | 45.49 | 45.49 | 44.40 | 44.99 | 44.99 | -1.14% | 517,720 |
| Jan 2, 2026 | 45.10 | 45.70 | 44.86 | 45.51 | 45.51 | 1.11% | 596,128 |
| Dec 31, 2025 | 45.30 | 45.30 | 44.98 | 45.01 | 45.01 | -0.68% | 131,339 |
| Dec 30, 2025 | 45.27 | 45.39 | 45.18 | 45.32 | 45.32 | 0.29% | 107,781 |
| Dec 29, 2025 | 45.08 | 45.39 | 45.08 | 45.19 | 45.19 | 0.38% | 225,829 |
| Dec 26, 2025 | 45.09 | 45.15 | 44.87 | 45.02 | 45.02 | -0.09% | 68,973 |
| Dec 24, 2025 | 44.99 | 45.13 | 44.88 | 45.06 | 45.06 | 0.33% | 56,624 |
| Dec 23, 2025 | 44.92 | 45.05 | 44.80 | 44.91 | 44.91 | 0.09% | 169,549 |
| Dec 22, 2025 | 44.54 | 44.94 | 44.37 | 44.87 | 44.87 | 0.65% | 256,355 |
| Dec 19, 2025 | 45.03 | 45.12 | 44.55 | 44.58 | 44.58 | -0.96% | 407,102 |
| Dec 18, 2025 | 44.97 | 45.17 | 44.91 | 45.01 | 45.01 | 0.48% | 291,552 |
| Dec 17, 2025 | 44.86 | 44.89 | 44.62 | 44.80 | 44.80 | -0.03% | 305,058 |
| Dec 16, 2025 | 45.13 | 45.18 | 44.62 | 44.81 | 44.81 | -0.60% | 166,249 |
| Dec 15, 2025 | 44.97 | 45.18 | 44.73 | 45.08 | 45.08 | 0.71% | 198,578 |
| Dec 12, 2025 | 44.90 | 45.10 | 44.70 | 44.76 | 44.76 | -0.60% | 3,781,008 |
| Dec 11, 2025 | 44.83 | 45.29 | 44.83 | 45.03 | 44.69 | 0.45% | 513,702 |
| Dec 10, 2025 | 44.98 | 44.98 | 44.70 | 44.83 | 44.49 | -0.22% | 734,249 |
| Dec 9, 2025 | 44.96 | 45.34 | 44.92 | 44.93 | 44.59 | 0.13% | 671,857 |
| Dec 8, 2025 | 45.37 | 45.37 | 44.77 | 44.87 | 44.53 | -1.01% | 741,731 |
| Dec 5, 2025 | 45.57 | 45.61 | 45.30 | 45.33 | 44.98 | -0.64% | 410,096 |
| Dec 4, 2025 | 45.71 | 45.97 | 45.52 | 45.62 | 45.27 | -0.48% | 278,607 |
| Dec 3, 2025 | 46.12 | 46.17 | 45.64 | 45.84 | 45.49 | -0.30% | 268,417 |
| Dec 2, 2025 | 46.72 | 46.72 | 45.98 | 45.98 | 45.63 | -1.22% | 212,299 |
| Dec 1, 2025 | 47.30 | 47.30 | 46.53 | 46.55 | 46.19 | -2.10% | 300,265 |
| Nov 28, 2025 | 47.37 | 47.63 | 47.33 | 47.55 | 47.19 | 0.51% | 111,795 |
| Nov 26, 2025 | 46.91 | 47.38 | 46.91 | 47.31 | 46.95 | 1.15% | 148,976 |
| Nov 25, 2025 | 46.98 | 47.12 | 46.65 | 46.77 | 46.41 | -0.30% | 215,811 |
| Nov 24, 2025 | 46.50 | 47.01 | 46.22 | 46.91 | 46.55 | 0.97% | 196,267 |
| Nov 21, 2025 | 46.26 | 46.67 | 46.10 | 46.46 | 46.11 | 0.75% | 486,867 |
| Nov 20, 2025 | 46.48 | 46.78 | 46.07 | 46.12 | 45.76 | -0.16% | 332,079 |
| Nov 19, 2025 | 46.76 | 46.76 | 46.12 | 46.19 | 45.84 | -1.16% | 231,046 |
| Nov 18, 2025 | 46.85 | 47.08 | 46.70 | 46.73 | 46.37 | -0.19% | 494,152 |
| Nov 17, 2025 | 46.79 | 47.10 | 46.64 | 46.82 | 46.46 | 0.47% | 256,346 |
| Nov 14, 2025 | 46.53 | 46.90 | 46.31 | 46.60 | 46.24 | -0.04% | 3,259,152 |
| Nov 13, 2025 | 46.80 | 46.87 | 46.55 | 46.62 | 46.26 | -0.72% | 330,357 |
| Nov 12, 2025 | 46.84 | 47.03 | 46.74 | 46.96 | 46.60 | 0.30% | 283,225 |
| Nov 11, 2025 | 46.71 | 46.88 | 46.54 | 46.82 | 46.46 | 0.34% | 172,294 |
| Nov 10, 2025 | 46.76 | 46.83 | 46.33 | 46.66 | 46.30 | - | 248,014 |
| Nov 7, 2025 | 46.07 | 46.68 | 46.07 | 46.66 | 46.30 | 1.00% | 575,552 |
| Nov 6, 2025 | 46.16 | 46.54 | 46.15 | 46.20 | 45.85 | 0.09% | 518,800 |
| Nov 5, 2025 | 46.01 | 46.33 | 45.92 | 46.16 | 45.81 | 0.54% | 564,742 |
| Nov 4, 2025 | 45.87 | 45.97 | 45.63 | 45.91 | 45.56 | 0.02% | 426,370 |
| Nov 3, 2025 | 45.82 | 45.92 | 45.19 | 45.90 | 45.55 | 0.11% | 634,212 |
| Oct 31, 2025 | 45.96 | 46.02 | 45.58 | 45.85 | 45.50 | -0.56% | 422,321 |
| Oct 30, 2025 | 46.07 | 46.55 | 46.02 | 46.11 | 45.76 | -0.22% | 458,929 |
| Oct 29, 2025 | 46.49 | 46.60 | 46.04 | 46.21 | 45.86 | -0.67% | 425,313 |
| Oct 28, 2025 | 47.08 | 47.08 | 46.42 | 46.52 | 46.16 | -1.23% | 347,028 |
| Oct 27, 2025 | 47.12 | 47.15 | 46.66 | 47.10 | 46.74 | -0.02% | 268,490 |
| Oct 24, 2025 | 47.05 | 47.28 | 46.89 | 47.11 | 46.75 | 0.86% | 206,636 |
| Oct 23, 2025 | 47.12 | 47.12 | 46.51 | 46.71 | 46.35 | -0.41% | 336,345 |
| Oct 22, 2025 | 47.03 | 47.09 | 46.67 | 46.90 | 46.54 | 0.06% | 403,637 |
| Oct 21, 2025 | 47.28 | 47.28 | 46.70 | 46.87 | 46.51 | -0.66% | 248,088 |
| Oct 20, 2025 | 47.22 | 47.35 | 46.89 | 47.18 | 46.82 | 0.58% | 236,965 |
| Oct 17, 2025 | 47.03 | 47.03 | 46.73 | 46.91 | 46.55 | -0.13% | 291,049 |
| Oct 16, 2025 | 47.46 | 47.74 | 46.94 | 46.97 | 46.61 | -0.82% | 288,888 |
| Oct 15, 2025 | 46.97 | 47.46 | 46.90 | 47.36 | 47.00 | 1.22% | 338,020 |
| Oct 14, 2025 | 46.41 | 46.96 | 46.41 | 46.79 | 46.43 | 0.71% | 205,011 |
| Oct 13, 2025 | 46.27 | 46.62 | 46.21 | 46.46 | 46.11 | 0.58% | 255,978 |