First Trust Utilities Alphadex Fund (FXU)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Utilities Alphadex Fund Stock (FXU) Price History

The historical daily chart and data for First Trust Utilities Alphadex Fund stock (FXU), show that the latest closing stock price as of July 06, 2026, is $49.36.

First Trust Utilities Alphadex Fund all-time high stock price is $51.62, occurred on April 09, 2026.
The lowest First Trust Utilities Alphadex Fund stock price recorded was $20.34 on March 23, 2020. Since then, First Trust Utilities Alphadex Fund's stock price has risen over 142.73% to $49.36 now.
The 52-week high stock price for FXU is $51.62, representing a 4.58% increase from the current share price, occurred on April 09, 2026.
The 52-week low stock price for FXU is $41.65, indicating a -15.62% decrease from the current share price, occurred on July 08, 2025.
The closing price of First Trust Utilities Alphadex Fund (FXU) stock in the beginning of 2025 was $32.47. The stock closed the year at $33.21, a gain of over 2.28% for the year.

The table below shows more information about FXU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 06, 2026	$49.98	$49.20	$0.785	359,127.0	-1.20%
Jul 02, 2026	$50.00	$49.23	$0.77	189,366.0	+2.11%
Jul 01, 2026	$49.40	$48.85	$0.55	325,836.0	-0.83%
Jun 30, 2026	$49.91	$49.34	$0.575	222,683.0	-1.28%
Jun 29, 2026	$50.26	$49.80	$0.46	347,632.0	-0.52%
Jun 26, 2026	$50.28	$49.84	$0.44	260,003.0	+1.11%
Jun 25, 2026	$50.02	$49.31	$0.71	173,209.0	+0.18%
Jun 24, 2026	$49.65	$49.15	$0.505	328,061.0	+1.12%
Jun 23, 2026	$49.11	$48.32	$0.79	211,319.0	+1.22%
Jun 22, 2026	$48.71	$48.15	$0.56	337,025.0	+0.52%
Jun 18, 2026	$48.70	$47.95	$0.75	378,168.0	+0.33%
Jun 17, 2026	$48.77	$47.81	$0.96	405,105.0	-1.48%
Jun 16, 2026	$49.19	$48.59	$0.595	383,152.0	+0.41%
Jun 15, 2026	$48.78	$48.04	$0.74	267,726.0	+0.21%
Jun 12, 2026	$48.59	$48.14	$0.45	265,537.0	+0.87%
Jun 11, 2026	$48.66	$48.03	$0.63	407,414.0	-0.21%
Jun 10, 2026	$48.42	$48.02	$0.405	278,021.0	+0.21%
Jun 09, 2026	$48.26	$47.52	$0.745	150,069.0	+1.09%

First Trust Utilities Alphadex Fund Stock (FXU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Utilities Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Utilities Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$50.00	$48.85	$1.15	1,233,456.0	+0.04%
Jun, 2026	$50.28	$46.87	$3.41	5,987,821.0	+3.03%
May, 2026	$50.08	$47.16	$2.91	4,549,373.0	-3.76%
Apr, 2026	$51.62	$48.30	$3.32	6,832,480.0	+0.34%
Mar, 2026	$50.97	$47.94	$3.03	11,070,203.0	-2.76%
Feb, 2026	$51.09	$45.95	$5.13	10,379,051.0	+9.42%
Jan, 2026	$47.08	$44.35	$2.73	30,792,877.0	+3.55%

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$47.30	$44.37	$2.93	10,137,775.0	-4.69%
Nov, 2025	$47.63	$45.19	$2.44	9,471,315.0	+3.71%
Oct, 2025	$47.73	$45.26	$2.47	7,185,654.0	+0.88%
Sep, 2025	$45.47	$43.19	$2.28	5,240,750.0	+2.69%
Aug, 2025	$45.63	$44.17	$1.46	6,698,929.0	-0.47%
Jul, 2025	$44.49	$41.65	$2.84	5,803,782.0	+4.93%
Jun, 2025	$43.10	$41.42	$1.68	4,670,846.0	-0.84%
May, 2025	$43.44	$41.09	$2.35	5,971,339.0	+3.84%
Apr, 2025	$41.71	$36.88	$4.83	17,574,154.0	+0.37%
Mar, 2025	$41.22	$38.98	$2.24	46,328,178.0	+0.69%
Feb, 2025	$40.94	$38.40	$2.54	1,637,234.0	+4.70%
Jan, 2025	$39.90	$37.06	$2.84	1,903,338.0	+2.84%

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.03	$37.14	$3.89	1,544,253.0	-7.65%
Nov, 2024	$41.29	$37.14	$4.15	1,268,295.0	+7.14%
Oct, 2024	$39.27	$37.41	$1.86	1,428,401.0	-0.38%
Sep, 2024	$38.55	$35.90	$2.65	1,255,164.0	+5.80%
Aug, 2024	$36.39	$34.41	$1.98	1,688,841.0	+4.36%
Jul, 2024	$34.99	$32.67	$2.32	1,334,094.0	+5.39%
Jun, 2024	$34.93	$32.92	$2.01	1,204,151.0	-5.43%
May, 2024	$35.27	$32.60	$2.67	1,449,811.0	+7.15%
Apr, 2024	$32.84	$30.74	$2.10	948,022.0	+0.54%
Mar, 2024	$32.49	$30.09	$2.40	1,120,900.0	+6.32%
Feb, 2024	$30.84	$29.29	$1.55	2,183,548.0	+1.23%
Jan, 2024	$32.29	$29.57	$2.72	1,677,085.0	-4.80%