First Trust Utilities AlphaDEX Fund (FXU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.71

-0.03

(-0.10%)

At close: 03:59PM EDT

32.60

-0.11

(-0.34%)

After hours:

07:58PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	32.53	32.78	32.41	32.71	32.71	28,400
24 Apr 2024	32.33	32.77	32.20	32.74	32.74	13,700
23 Apr 2024	32.39	32.65	32.39	32.51	32.51	24,800
22 Apr 2024	32.15	32.54	32.04	32.40	32.40	43,500
19 Apr 2024	31.58	32.20	31.58	32.16	32.16	60,200
18 Apr 2024	31.44	31.63	31.33	31.58	31.58	27,200
17 Apr 2024	30.98	31.40	30.89	31.36	31.36	92,600
16 Apr 2024	31.32	31.32	30.74	30.78	30.78	76,200
15 Apr 2024	31.68	31.85	31.25	31.38	31.38	40,600
12 Apr 2024	31.99	31.99	31.47	31.55	31.55	57,700
11 Apr 2024	31.99	32.07	31.61	31.83	31.83	33,800
10 Apr 2024	32.01	32.01	31.70	31.85	31.85	53,700
09 Apr 2024	32.58	32.58	32.39	32.49	32.49	88,200
08 Apr 2024	32.29	32.46	32.17	32.38	32.38	31,700
05 Apr 2024	32.01	32.19	31.86	32.16	32.16	40,300
04 Apr 2024	32.45	32.45	31.95	32.14	32.14	45,200
03 Apr 2024	32.21	32.33	32.15	32.26	32.26	66,900
02 Apr 2024	32.14	32.47	32.14	32.34	32.34	28,700
01 Apr 2024	32.51	32.51	32.16	32.29	32.29	24,300
28 Mar 2024	32.18	32.49	32.11	32.46	32.46	43,800
27 Mar 2024	31.56	32.17	31.56	32.17	32.17	145,600
26 Mar 2024	31.74	31.78	31.37	31.37	31.37	43,500
25 Mar 2024	31.72	31.77	31.63	31.71	31.71	48,500
22 Mar 2024	31.77	31.82	31.58	31.66	31.66	36,400
21 Mar 2024	31.66	31.86	31.66	31.69	31.69	61,500
21 Mar 2024	0.176 Dividend
20 Mar 2024	31.57	31.84	31.55	31.74	31.56	43,000
19 Mar 2024	31.45	31.65	31.43	31.61	31.43	29,600
18 Mar 2024	31.29	31.55	31.18	31.39	31.22	32,500
15 Mar 2024	31.30	31.45	31.18	31.30	31.13	38,200
14 Mar 2024	31.50	31.50	31.09	31.28	31.11	62,400
13 Mar 2024	31.71	31.79	31.49	31.50	31.33	38,500
12 Mar 2024	31.64	31.65	31.32	31.51	31.34	53,800
11 Mar 2024	31.63	31.75	31.58	31.75	31.57	49,000
08 Mar 2024	31.56	31.72	31.43	31.64	31.46	59,200
07 Mar 2024	31.47	31.65	31.47	31.63	31.45	53,500
06 Mar 2024	30.99	31.26	30.99	31.17	31.00	59,400
05 Mar 2024	30.95	31.38	30.74	30.85	30.68	55,500
04 Mar 2024	30.27	30.93	30.27	30.88	30.71	64,000
01 Mar 2024	30.45	30.45	30.09	30.40	30.23	102,900
29 Feb 2024	30.61	30.84	30.42	30.53	30.36	188,900
28 Feb 2024	30.44	30.60	30.39	30.46	30.29	48,500
27 Feb 2024	30.22	30.54	30.17	30.54	30.37	129,900
26 Feb 2024	30.59	30.59	30.02	30.11	29.94	166,500
23 Feb 2024	30.55	30.79	30.48	30.70	30.53	142,800
22 Feb 2024	30.61	30.64	30.28	30.54	30.37	209,900
21 Feb 2024	30.56	30.83	30.45	30.75	30.58	173,300
20 Feb 2024	30.32	30.69	30.26	30.38	30.21	197,300
16 Feb 2024	30.20	30.50	30.12	30.35	30.18	99,400
15 Feb 2024	29.91	30.37	29.91	30.37	30.20	110,000
14 Feb 2024	29.83	29.83	29.63	29.75	29.59	36,800
13 Feb 2024	29.92	30.00	29.29	29.67	29.51	41,600
12 Feb 2024	29.73	30.18	29.70	30.13	29.96	45,900
09 Feb 2024	29.57	29.76	29.55	29.74	29.58	92,100
08 Feb 2024	29.74	29.74	29.40	29.61	29.45	140,700
07 Feb 2024	29.94	29.94	29.72	29.79	29.62	45,500
06 Feb 2024	29.66	29.90	29.66	29.81	29.64	51,300
05 Feb 2024	30.00	30.00	29.68	29.68	29.52	61,300
02 Feb 2024	30.44	30.58	30.05	30.36	30.19	90,300
01 Feb 2024	30.17	30.78	30.06	30.78	30.61	111,700
31 Jan 2024	30.49	30.64	30.08	30.16	29.99	118,200
30 Jan 2024	30.33	30.50	30.07	30.34	30.17	72,800
29 Jan 2024	30.21	30.47	30.05	30.36	30.19	75,800
26 Jan 2024	30.22	30.32	30.12	30.21	30.04	58,100
25 Jan 2024	29.89	30.14	29.74	30.14	29.97	111,500
24 Jan 2024	30.23	30.30	29.57	29.58	29.42	110,300
23 Jan 2024	30.03	30.14	29.92	30.05	29.88	69,400
22 Jan 2024	30.15	30.36	29.92	30.01	29.84	202,400
19 Jan 2024	30.16	30.20	29.93	30.10	29.93	88,000
18 Jan 2024	30.42	30.42	29.99	30.16	29.99	130,000
17 Jan 2024	30.67	30.91	30.25	30.45	30.28	44,700
16 Jan 2024	31.02	31.09	30.74	30.83	30.66	34,300
12 Jan 2024	31.32	31.42	31.13	31.21	31.04	53,600
11 Jan 2024	31.78	31.78	31.06	31.14	30.97	58,200
10 Jan 2024	32.04	32.04	31.84	31.89	31.71	44,100
09 Jan 2024	32.01	32.12	31.94	32.00	31.82	27,900
08 Jan 2024	31.90	32.23	31.83	32.22	32.04	38,600
05 Jan 2024	31.78	32.11	31.74	31.94	31.76	85,000
04 Jan 2024	32.07	32.07	31.77	31.78	31.60	41,100
03 Jan 2024	31.94	32.12	31.77	32.03	31.85	114,800
02 Jan 2024	31.51	32.29	31.51	32.11	31.93	98,600
29 Dec 2023	31.71	31.71	31.49	31.68	31.50	56,300
28 Dec 2023	31.46	31.80	31.46	31.79	31.61	23,600
27 Dec 2023	31.64	31.68	31.47	31.55	31.38	46,400
26 Dec 2023	31.42	31.71	31.42	31.61	31.43	69,800
22 Dec 2023	31.36	31.61	31.29	31.37	31.20	54,200
22 Dec 2023	0.254 Dividend
21 Dec 2023	31.39	31.67	31.33	31.51	31.08	41,500
20 Dec 2023	31.84	31.93	31.25	31.25	30.83	41,400
19 Dec 2023	31.76	31.89	31.73	31.88	31.45	40,200
18 Dec 2023	31.70	31.84	31.40	31.51	31.08	57,600
15 Dec 2023	32.13	32.13	31.49	31.68	31.25	50,800
14 Dec 2023	32.50	32.77	32.12	32.17	31.73	52,900
13 Dec 2023	30.82	32.13	30.76	32.11	31.67	60,900
12 Dec 2023	31.00	31.00	30.68	30.82	30.40	24,500
11 Dec 2023	30.77	31.01	30.75	31.01	30.59	36,600
08 Dec 2023	30.96	31.00	30.71	30.86	30.44	51,200
07 Dec 2023	31.01	31.26	30.92	31.05	30.63	130,700
06 Dec 2023	30.85	31.10	30.85	31.03	30.61	61,100
05 Dec 2023	30.96	30.96	30.66	30.72	30.30	42,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5957+0.0007(+0.13%)

NZD/EUR0.5546+0.0006(+0.10%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL84.28+0.71(+0.85%)

First Trust Utilities AlphaDEX Fund (FXU)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5957
+0.0007(+0.13%)

NZD/EUR
0.5546
+0.0006(+0.10%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
84.28
+0.71(+0.85%)