First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
49.52
+0.10 (0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
49.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.74 | 49.85 | 49.40 | 49.66 | - | 0.49% | 56,426 |
| Apr 27, 2026 | 49.52 | 49.75 | 49.42 | 49.42 | 49.42 | 0.04% | 181,384 |
| Apr 24, 2026 | 49.58 | 49.73 | 49.30 | 49.40 | 49.40 | -0.56% | 268,396 |
| Apr 23, 2026 | 48.79 | 49.69 | 48.76 | 49.68 | 49.68 | 2.48% | 393,726 |
| Apr 22, 2026 | 48.89 | 49.25 | 48.30 | 48.48 | 48.48 | -0.33% | 291,426 |
| Apr 21, 2026 | 49.46 | 49.46 | 48.63 | 48.64 | 48.64 | -1.56% | 250,246 |
| Apr 20, 2026 | 49.76 | 50.08 | 49.35 | 49.41 | 49.41 | -0.72% | 391,163 |
| Apr 17, 2026 | 49.88 | 49.88 | 49.23 | 49.77 | 49.77 | -0.48% | 399,289 |
| Apr 16, 2026 | 49.77 | 50.10 | 49.58 | 50.01 | 50.01 | 0.46% | 391,060 |
| Apr 15, 2026 | 49.98 | 50.06 | 49.71 | 49.78 | 49.78 | -0.94% | 358,977 |
| Apr 14, 2026 | 50.16 | 50.34 | 49.73 | 50.25 | 50.25 | 0.14% | 359,216 |
| Apr 13, 2026 | 50.88 | 50.88 | 49.96 | 50.18 | 50.18 | -1.63% | 242,257 |
| Apr 10, 2026 | 51.27 | 51.49 | 50.92 | 51.01 | 51.01 | -0.62% | 301,849 |
| Apr 9, 2026 | 50.72 | 51.62 | 50.72 | 51.33 | 51.33 | 1.04% | 326,448 |
| Apr 8, 2026 | 50.42 | 50.80 | 49.90 | 50.80 | 50.80 | 1.01% | 399,750 |
| Apr 7, 2026 | 50.06 | 50.47 | 50.03 | 50.29 | 50.29 | 0.34% | 412,615 |
| Apr 6, 2026 | 50.14 | 50.40 | 50.00 | 50.12 | 50.12 | -0.42% | 298,636 |
| Apr 2, 2026 | 49.80 | 50.45 | 49.80 | 50.33 | 50.33 | 0.96% | 286,640 |
| Apr 1, 2026 | 49.44 | 49.97 | 49.37 | 49.85 | 49.85 | 0.52% | 725,311 |
| Mar 31, 2026 | 49.68 | 49.69 | 49.07 | 49.59 | 49.59 | 0.28% | 398,066 |
| Mar 30, 2026 | 49.52 | 49.78 | 49.28 | 49.45 | 49.45 | 0.90% | 426,282 |
| Mar 27, 2026 | 48.94 | 49.49 | 48.91 | 49.01 | 49.01 | 0.20% | 231,544 |
| Mar 26, 2026 | 48.66 | 49.10 | 48.58 | 48.91 | 48.91 | -0.04% | 225,331 |
| Mar 25, 2026 | 49.24 | 49.34 | 48.88 | 48.93 | 48.70 | 0.10% | 323,183 |
| Mar 24, 2026 | 48.38 | 49.34 | 48.38 | 48.88 | 48.65 | 0.68% | 441,442 |
| Mar 23, 2026 | 48.54 | 48.96 | 48.19 | 48.55 | 48.32 | 0.91% | 383,357 |
| Mar 20, 2026 | 49.68 | 49.80 | 47.94 | 48.11 | 47.88 | -3.34% | 1,290,618 |
| Mar 19, 2026 | 49.85 | 50.26 | 49.41 | 49.77 | 49.54 | -0.55% | 337,313 |
| Mar 18, 2026 | 50.41 | 50.42 | 50.04 | 50.05 | 49.81 | -0.92% | 387,146 |
| Mar 17, 2026 | 50.93 | 50.97 | 50.46 | 50.51 | 50.27 | -0.34% | 415,634 |
| Mar 16, 2026 | 50.87 | 50.89 | 50.45 | 50.68 | 50.44 | 0.34% | 478,513 |
| Mar 13, 2026 | 50.42 | 50.77 | 50.42 | 50.51 | 50.27 | 1.06% | 429,967 |
| Mar 12, 2026 | 49.49 | 50.46 | 49.44 | 49.98 | 49.75 | 0.73% | 418,509 |
| Mar 11, 2026 | 49.72 | 49.86 | 49.48 | 49.62 | 49.39 | -0.22% | 200,293 |
| Mar 10, 2026 | 49.95 | 50.25 | 49.64 | 49.73 | 49.50 | -0.74% | 378,911 |
| Mar 9, 2026 | 50.05 | 50.16 | 49.40 | 50.10 | 49.87 | -0.02% | 501,957 |
| Mar 6, 2026 | 49.81 | 50.24 | 49.54 | 50.11 | 49.88 | 0.20% | 495,995 |
| Mar 5, 2026 | 50.30 | 50.30 | 49.73 | 50.01 | 49.78 | -1.21% | 350,863 |
| Mar 4, 2026 | 50.43 | 50.72 | 50.07 | 50.62 | 50.38 | 0.46% | 628,871 |
| Mar 3, 2026 | 50.10 | 50.72 | 49.28 | 50.39 | 50.15 | -0.61% | 1,468,004 |
| Mar 2, 2026 | 50.67 | 50.97 | 50.49 | 50.70 | 50.46 | -0.59% | 863,886 |
| Feb 27, 2026 | 50.55 | 51.09 | 50.55 | 51.00 | 50.76 | 1.03% | 536,391 |
| Feb 26, 2026 | 50.44 | 50.70 | 50.21 | 50.48 | 50.24 | 0.06% | 361,217 |
| Feb 25, 2026 | 50.41 | 50.50 | 49.65 | 50.45 | 50.21 | 0.16% | 361,661 |
| Feb 24, 2026 | 50.06 | 50.44 | 49.67 | 50.37 | 50.13 | 0.38% | 736,455 |
| Feb 23, 2026 | 49.90 | 50.53 | 49.88 | 50.18 | 49.95 | 0.56% | 399,076 |
| Feb 20, 2026 | 49.79 | 49.92 | 49.39 | 49.90 | 49.67 | 0.56% | 475,988 |
| Feb 19, 2026 | 49.34 | 49.74 | 49.31 | 49.62 | 49.39 | 0.89% | 428,129 |
| Feb 18, 2026 | 49.96 | 49.96 | 49.17 | 49.18 | 48.95 | -1.42% | 574,563 |
| Feb 17, 2026 | 50.36 | 50.58 | 49.80 | 49.89 | 49.66 | -0.40% | 461,806 |
| Feb 13, 2026 | 48.89 | 50.15 | 48.89 | 50.09 | 49.86 | 2.35% | 801,623 |
| Feb 12, 2026 | 48.37 | 49.37 | 48.34 | 48.94 | 48.71 | 1.60% | 835,706 |
| Feb 11, 2026 | 47.81 | 48.18 | 47.59 | 48.17 | 47.94 | 1.01% | 498,946 |
| Feb 10, 2026 | 47.12 | 48.01 | 47.07 | 47.69 | 47.47 | 1.42% | 639,734 |
| Feb 9, 2026 | 47.01 | 47.09 | 46.62 | 47.02 | 46.80 | 0.11% | 491,490 |
| Feb 6, 2026 | 47.27 | 47.55 | 46.69 | 46.97 | 46.75 | 0.28% | 414,617 |
| Feb 5, 2026 | 46.99 | 47.20 | 46.72 | 46.84 | 46.62 | -0.06% | 616,330 |
| Feb 4, 2026 | 47.00 | 47.24 | 46.79 | 46.87 | 46.65 | 0.24% | 550,020 |
| Feb 3, 2026 | 46.20 | 47.04 | 46.20 | 46.76 | 46.54 | 1.50% | 483,886 |
| Feb 2, 2026 | 46.67 | 46.80 | 45.96 | 46.07 | 45.85 | -1.16% | 728,603 |
| Jan 30, 2026 | 46.54 | 46.65 | 46.07 | 46.61 | 46.39 | 0.06% | 1,163,313 |
| Jan 29, 2026 | 46.77 | 47.08 | 46.36 | 46.58 | 46.36 | -0.11% | 572,598 |
| Jan 28, 2026 | 46.84 | 47.00 | 46.53 | 46.63 | 46.41 | -0.43% | 473,899 |
| Jan 27, 2026 | 46.34 | 46.87 | 46.32 | 46.83 | 46.61 | 0.97% | 290,958 |
| Jan 26, 2026 | 46.09 | 46.64 | 46.06 | 46.38 | 46.16 | 1.16% | 602,996 |
| Jan 23, 2026 | 46.16 | 46.16 | 45.57 | 45.85 | 45.64 | -0.69% | 17,976,454 |
| Jan 22, 2026 | 46.53 | 46.58 | 45.98 | 46.17 | 45.95 | -0.52% | 938,182 |
| Jan 21, 2026 | 46.49 | 46.55 | 46.06 | 46.41 | 46.19 | 0.61% | 3,778,158 |
| Jan 20, 2026 | 46.27 | 46.40 | 45.92 | 46.13 | 45.91 | -0.80% | 302,901 |
| Jan 16, 2026 | 46.09 | 46.55 | 45.96 | 46.50 | 46.28 | 0.39% | 417,504 |
| Jan 15, 2026 | 46.05 | 46.51 | 45.96 | 46.32 | 46.10 | 1.03% | 382,878 |
| Jan 14, 2026 | 45.40 | 46.00 | 45.40 | 45.85 | 45.64 | 1.01% | 317,375 |
| Jan 13, 2026 | 45.16 | 45.47 | 44.88 | 45.39 | 45.18 | 0.69% | 221,486 |
| Jan 12, 2026 | 44.95 | 45.28 | 44.92 | 45.08 | 44.87 | 0.11% | 466,963 |
| Jan 9, 2026 | 44.98 | 45.47 | 44.98 | 45.03 | 44.82 | 0.49% | 393,523 |
| Jan 8, 2026 | 44.40 | 45.03 | 44.40 | 44.81 | 44.60 | 0.79% | 440,029 |
| Jan 7, 2026 | 45.39 | 45.39 | 44.35 | 44.46 | 44.25 | -1.79% | 256,904 |
| Jan 6, 2026 | 45.03 | 45.32 | 44.89 | 45.27 | 45.06 | 0.62% | 682,325 |
| Jan 5, 2026 | 45.49 | 45.49 | 44.40 | 44.99 | 44.78 | -1.14% | 517,843 |
| Jan 2, 2026 | 45.10 | 45.70 | 44.86 | 45.51 | 45.30 | 1.11% | 596,128 |
| Dec 31, 2025 | 45.30 | 45.30 | 44.98 | 45.01 | 44.80 | -0.68% | 131,439 |
| Dec 30, 2025 | 45.27 | 45.39 | 45.18 | 45.32 | 45.11 | 0.29% | 107,781 |
| Dec 29, 2025 | 45.08 | 45.39 | 45.08 | 45.19 | 44.98 | 0.38% | 225,851 |
| Dec 26, 2025 | 45.09 | 45.15 | 44.87 | 45.02 | 44.81 | -0.09% | 69,057 |
| Dec 24, 2025 | 44.99 | 45.13 | 44.88 | 45.06 | 44.85 | 0.33% | 57,870 |
| Dec 23, 2025 | 44.92 | 45.05 | 44.80 | 44.91 | 44.70 | 0.09% | 169,549 |
| Dec 22, 2025 | 44.54 | 44.94 | 44.37 | 44.87 | 44.66 | 0.65% | 256,355 |
| Dec 19, 2025 | 45.03 | 45.12 | 44.55 | 44.58 | 44.37 | -0.96% | 407,102 |
| Dec 18, 2025 | 44.97 | 45.17 | 44.91 | 45.01 | 44.80 | 0.48% | 291,552 |
| Dec 17, 2025 | 44.86 | 44.89 | 44.62 | 44.80 | 44.59 | -0.03% | 305,058 |
| Dec 16, 2025 | 45.13 | 45.18 | 44.62 | 44.81 | 44.60 | -0.60% | 166,271 |
| Dec 15, 2025 | 44.97 | 45.18 | 44.73 | 45.08 | 44.87 | 0.71% | 198,578 |
| Dec 12, 2025 | 44.90 | 45.10 | 44.70 | 44.76 | 44.55 | -0.60% | 3,781,008 |
| Dec 11, 2025 | 44.83 | 45.29 | 44.83 | 45.03 | 44.48 | 0.45% | 513,702 |
| Dec 10, 2025 | 44.98 | 44.98 | 44.70 | 44.83 | 44.28 | -0.22% | 734,249 |
| Dec 9, 2025 | 44.96 | 45.34 | 44.92 | 44.93 | 44.38 | 0.13% | 671,857 |
| Dec 8, 2025 | 45.37 | 45.37 | 44.77 | 44.87 | 44.32 | -1.01% | 741,731 |
| Dec 5, 2025 | 45.57 | 45.61 | 45.30 | 45.33 | 44.77 | -0.64% | 410,096 |
| Dec 4, 2025 | 45.71 | 45.97 | 45.52 | 45.62 | 45.06 | -0.48% | 278,607 |
| Dec 3, 2025 | 46.12 | 46.17 | 45.64 | 45.84 | 45.28 | -0.30% | 268,417 |