Skip to main content
First Trust Utilities AlphaDEX Fund (FXU)
NYSEARCA: FXU · Real-Time Price · USD
50.24
+0.55 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
50.51
+0.27 (0.54%)
After-hours: Jun 26, 2026, 8:00 PM EDT

FXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.9250.2849.8450.2450.241.11%260,003
Jun 25, 202649.5550.0249.3149.6949.690.62%173,209
Jun 24, 202649.1949.6549.1549.6049.381.12%328,119
Jun 23, 202648.6149.1148.3249.0548.841.22%211,319
Jun 22, 202648.1548.7148.1548.4648.250.52%337,025
Jun 18, 202648.1448.7047.9548.2148.000.33%378,168
Jun 17, 202648.4948.7747.8148.0547.84-1.48%405,105
Jun 16, 202648.6149.1948.6048.7748.560.41%386,322
Jun 15, 202648.2848.7848.0448.5748.360.21%269,158
Jun 12, 202648.1448.5948.1448.4748.260.87%266,347
Jun 11, 202648.3148.6648.0348.0547.84-0.21%407,910
Jun 10, 202648.3248.4348.0248.1547.940.21%278,021
Jun 9, 202647.7248.2647.5248.0547.841.09%150,119
Jun 8, 202648.4448.4647.5147.5347.32-1.92%300,265
Jun 5, 202647.9848.7747.9848.4648.251.30%232,148
Jun 4, 202647.8048.0047.2647.8447.630.59%184,799
Jun 3, 202647.6148.3047.5647.5647.35-0.04%124,338
Jun 2, 202646.9547.6746.9547.5847.371.45%195,926
Jun 1, 202647.6247.6246.8746.9046.69-2.07%549,889
May 29, 202648.1948.1947.7847.8947.68-0.50%162,511
May 28, 202648.6948.8848.0848.1347.92-1.25%133,700
May 27, 202648.7248.9648.6348.7448.53-0.20%140,924
May 26, 202649.0549.0948.7848.8448.63-0.08%153,465
May 22, 202648.5848.9548.3748.8848.670.80%170,780
May 21, 202648.1748.5248.0148.4948.280.62%167,917
May 20, 202648.4348.5948.0948.1947.980.04%157,831
May 19, 202647.6948.3647.6048.1747.960.94%142,903
May 18, 202647.6347.9547.3447.7247.511.17%282,854
May 15, 202648.1148.1147.1747.1746.96-2.04%466,285
May 14, 202647.9248.1647.8648.1547.940.61%320,961
May 13, 202647.9647.9647.5647.8647.65-0.77%223,319
May 12, 202647.9348.3647.6848.2348.020.63%284,024
May 11, 202647.7748.0547.7647.9347.720.82%297,693
May 8, 202648.0948.1447.5447.5447.33-0.65%219,167
May 7, 202648.2948.2947.6947.8547.64-1.01%318,541
May 6, 202649.0149.0148.2748.3448.13-1.31%332,243
May 5, 202649.2149.4248.9748.9848.77-0.26%135,225
May 4, 202649.2449.6248.8449.1148.89-0.75%179,607
May 1, 202649.7250.0849.4649.4849.26-0.56%263,729
Apr 30, 202649.2250.0649.2249.7649.541.32%193,380
Apr 29, 202649.3249.5149.0149.1148.89-0.83%201,707
Apr 28, 202649.7449.8549.3749.5249.300.20%159,084
Apr 27, 202649.5249.7549.4249.4249.200.04%181,485
Apr 24, 202649.5849.7349.3049.4049.18-0.56%268,406
Apr 23, 202648.7949.6948.7649.6849.462.48%394,594
Apr 22, 202648.8949.2548.3048.4848.27-0.33%291,426
Apr 21, 202649.4649.4648.6348.6448.43-1.56%250,246
Apr 20, 202649.7650.0849.3549.4149.19-0.72%391,163
Apr 17, 202649.8849.8849.2349.7749.55-0.48%399,496
Apr 16, 202649.7750.1049.5850.0149.790.46%391,150
Apr 15, 202649.9850.0649.7149.7849.56-0.94%358,977
Apr 14, 202650.1650.3449.7350.2550.030.14%359,216
Apr 13, 202650.8850.8849.9650.1849.96-1.63%242,257
Apr 10, 202651.2751.4950.9251.0150.79-0.62%301,849
Apr 9, 202650.7251.6250.7251.3351.111.04%326,449
Apr 8, 202650.4250.8049.9050.8050.581.01%399,750
Apr 7, 202650.0650.4750.0350.2950.070.34%412,626
Apr 6, 202650.1450.4050.0050.1249.90-0.42%298,636
Apr 2, 202649.8050.4549.8050.3350.110.96%286,695
Apr 1, 202649.4449.9749.3749.8549.630.52%725,428
Mar 31, 202649.6849.6949.0749.5949.370.28%398,066
Mar 30, 202649.5249.7849.2849.4549.230.90%426,282
Mar 27, 202648.9449.4948.9149.0148.800.20%231,546
Mar 26, 202648.6649.1048.5848.9148.700.43%225,331
Mar 25, 202649.2449.3448.8848.9348.490.10%323,183
Mar 24, 202648.3849.3448.3848.8848.440.68%441,442
Mar 23, 202648.5448.9648.1948.5548.110.91%383,357
Mar 20, 202649.6849.8047.9448.1147.68-3.34%1,290,618
Mar 19, 202649.8550.2649.4149.7749.32-0.55%337,313
Mar 18, 202650.4150.4250.0450.0549.59-0.92%387,146
Mar 17, 202650.9350.9750.4650.5150.05-0.34%415,634
Mar 16, 202650.8750.8950.4550.6850.220.34%478,513
Mar 13, 202650.4250.7750.4250.5150.051.06%429,967
Mar 12, 202649.4950.4649.4449.9849.530.73%418,509
Mar 11, 202649.7249.8649.4849.6249.17-0.22%200,293
Mar 10, 202649.9550.2549.6449.7349.28-0.74%378,911
Mar 9, 202650.0550.1649.4050.1049.65-0.02%501,957
Mar 6, 202649.8150.2449.5450.1149.660.20%495,995
Mar 5, 202650.3050.3049.7350.0149.56-1.21%350,863
Mar 4, 202650.4350.7250.0750.6250.160.46%628,871
Mar 3, 202650.1050.7249.2850.3949.93-0.61%1,468,004
Mar 2, 202650.6750.9750.4950.7050.24-0.59%863,886
Feb 27, 202650.5551.0950.5551.0050.541.03%536,391
Feb 26, 202650.4450.7050.2150.4850.020.06%361,217
Feb 25, 202650.4150.5049.6550.4549.990.16%361,661
Feb 24, 202650.0650.4449.6750.3749.910.38%736,455
Feb 23, 202649.9050.5349.8850.1849.730.56%399,076
Feb 20, 202649.7949.9249.3949.9049.450.56%475,988
Feb 19, 202649.3449.7449.3149.6249.170.89%428,129
Feb 18, 202649.9649.9649.1749.1848.74-1.42%574,563
Feb 17, 202650.3650.5849.8049.8949.44-0.40%461,806
Feb 13, 202648.8950.1548.8950.0949.642.35%801,623
Feb 12, 202648.3749.3748.3448.9448.501.60%835,706
Feb 11, 202647.8148.1847.5948.1747.731.01%498,946
Feb 10, 202647.1248.0147.0747.6947.261.42%639,734
Feb 9, 202647.0147.0946.6247.0246.600.11%491,490
Feb 6, 202647.2747.5546.6946.9746.550.28%414,617
Feb 5, 202646.9947.2046.7246.8446.42-0.06%616,330
Feb 4, 202647.0047.2446.7946.8746.450.24%550,020
Feb 3, 202646.2047.0446.2046.7646.341.50%483,886