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 May 30, 2025, is $42.74.

First Trust Utilities Alphadex Fund all-time high stock price is $43.44, occurred on May 20, 2025.
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 110.18% to $42.74 now.
The 52-week high stock price for FXU is $43.44, representing a 1.64% increase from the current share price, occurred on May 20, 2025.
The 52-week low stock price for FXU is $32.67, indicating a -23.56% decrease from the current share price, occurred on July 01, 2024.
The closing price of First Trust Utilities Alphadex Fund (FXU) stock in the beginning of 2024 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
May 30, 2025	$42.81	$42.40	$0.41	106,791.0	+0.71%
May 29, 2025	$42.46	$42.07	$0.3939	117,789.0	+0.59%
May 28, 2025	$42.88	$42.04	$0.84	124,807.0	-1.47%
May 27, 2025	$42.88	$42.48	$0.40	107,086.0	+0.80%
May 23, 2025	$42.54	$41.78	$0.7607	202,801.0	+1.24%
May 22, 2025	$42.18	$41.57	$0.61	168,812.0	-1.06%
May 21, 2025	$43.13	$42.37	$0.7599	752,172.0	-2.01%
May 20, 2025	$43.44	$43.20	$0.24	112,530.0	-0.02%
May 19, 2025	$43.29	$42.74	$0.5515	525,010.0	+0.46%
May 16, 2025	$43.09	$42.47	$0.62	291,238.0	+1.36%
May 15, 2025	$42.58	$41.75	$0.83	257,710.0	+2.09%
May 14, 2025	$41.79	$41.09	$0.70	272,430.0	-0.43%
May 13, 2025	$42.15	$41.61	$0.54	461,194.0	+0.00%
May 12, 2025	$42.26	$41.62	$0.64	223,282.0	+0.24%
May 09, 2025	$41.78	$41.47	$0.31	320,382.0	+0.02%
May 08, 2025	$42.15	$41.66	$0.485	628,416.0	-0.50%
May 07, 2025	$42.19	$41.57	$0.6234	109,002.0	+0.36%
May 06, 2025	$42.07	$41.48	$0.59	599,396.0	+0.58%
May 05, 2025	$41.64	$41.12	$0.52	177,639.0	+0.00%
May 02, 2025	$41.66	$41.23	$0.43	166,107.0	+0.73%

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 2025

Month	High	Low	High - Low	Volume	% Change
May, 2025	$43.44	$41.09	$2.35	6,078,130.0	+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%

First Trust Utilities Alphadex Fund Stock (FXU) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$32.77	$30.22	$2.55	1,080,819.0	+4.52%
Nov, 2023	$30.62	$28.38	$2.24	1,607,839.0	+5.94%
Oct, 2023	$29.48	$26.78	$2.70	3,047,168.0	+0.18%
Sep, 2023	$31.43	$28.40	$3.03	1,854,274.0	-6.27%
Aug, 2023	$32.69	$30.03	$2.66	2,621,235.0	-6.39%
Jul, 2023	$33.54	$31.47	$2.07	2,004,605.0	+2.39%
Jun, 2023	$32.61	$31.02	$1.59	3,658,445.0	+1.60%
May, 2023	$33.57	$30.76	$2.81	2,288,508.0	-6.04%
Apr, 2023	$33.73	$32.38	$1.35	1,954,756.0	+1.45%
Mar, 2023	$32.83	$30.57	$2.26	1,943,545.0	+3.09%
Feb, 2023	$34.19	$31.84	$2.35	2,690,542.0	-5.01%
Jan, 2023	$34.14	$32.31	$1.83	1,768,769.0	+0.93%

VTV

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43