loading

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 August 01, 2025, is $44.69.
  • First Trust Utilities Alphadex Fund all-time high stock price is $44.85, occurred on August 01, 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 119.77% to $44.69 now.
  • The 52-week high stock price for FXU is $44.85, representing a 0.37% increase from the current share price, occurred on August 01, 2025.
  • The 52-week low stock price for FXU is $34.41, indicating a -23.00% decrease from the current share price, occurred on August 05, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $44.85 $44.17 $0.685 502,587.0 +0.49%
Jul 31, 2025 $44.48 $44.00 $0.48 264,461.0 +0.84%
Jul 30, 2025 $44.49 $43.92 $0.57 188,624.0 +0.27%
Jul 29, 2025 $43.99 $43.57 $0.4221 130,614.0 +1.06%
Jul 28, 2025 $44.02 $43.43 $0.59 132,383.0 -1.11%
Jul 25, 2025 $44.07 $43.85 $0.22 257,305.0 +0.18%
Jul 24, 2025 $44.18 $43.89 $0.2856 139,947.0 -0.30%
Jul 23, 2025 $44.08 $43.86 $0.22 84,666.0 -0.14%
Jul 22, 2025 $44.16 $43.70 $0.46 156,482.0 +1.29%
Jul 21, 2025 $43.82 $43.38 $0.44 157,444.0 +0.44%
Jul 18, 2025 $43.48 $42.91 $0.57 210,802.0 +1.45%
Jul 17, 2025 $42.86 $42.47 $0.39 154,640.0 +0.47%
Jul 16, 2025 $42.61 $42.20 $0.412 196,309.0 +0.28%
Jul 15, 2025 $42.73 $42.26 $0.465 1,008,920.0 -0.77%
Jul 14, 2025 $43.01 $42.45 $0.5599 175,020.0 +0.26%
Jul 11, 2025 $42.83 $42.33 $0.4981 200,431.0 -0.19%
Jul 10, 2025 $42.87 $42.32 $0.5499 352,726.0 +0.52%
Jul 09, 2025 $42.59 $42.06 $0.53 551,706.0 +1.29%
Jul 08, 2025 $42.12 $41.65 $0.47 162,178.0 -0.94%
Jul 07, 2025 $42.53 $42.18 $0.3535 201,913.0 -0.19%
Jul 03, 2025 $42.53 $42.12 $0.41 141,050.0 +0.74%

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
Aug, 2025 $44.85 $44.17 $0.685 502,587.0 +0.00%
Jul, 2025 $44.85 $41.65 $3.20 6,306,369.0 +5.45%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):