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 11, 2025, is $42.65.

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 109.74% to $42.65 now.
The 52-week high stock price for FXU is $43.44, representing a 1.85% increase from the current share price, occurred on May 20, 2025.
The 52-week low stock price for FXU is $32.67, indicating a -23.40% 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
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%
Jul 02, 2025	$42.43	$41.90	$0.53	597,442.0	-0.50%
Jul 01, 2025	$42.54	$41.97	$0.57	338,719.0	-0.07%
Jun 30, 2025	$42.44	$41.98	$0.4599	387,915.0	+0.45%
Jun 27, 2025	$42.58	$42.13	$0.45	276,638.0	+0.05%
Jun 26, 2025	$42.19	$41.84	$0.35	247,299.0	+0.60%
Jun 25, 2025	$42.47	$41.89	$0.58	194,254.0	-1.48%
Jun 24, 2025	$42.66	$42.34	$0.32	139,764.0	+0.52%
Jun 23, 2025	$42.40	$41.98	$0.42	189,309.0	+1.07%
Jun 20, 2025	$42.25	$41.81	$0.435	210,483.0	+0.00%
Jun 18, 2025	$42.03	$41.63	$0.3968	248,483.0	+0.38%
Jun 17, 2025	$41.99	$41.42	$0.57	211,221.0	-0.69%
Jun 16, 2025	$42.62	$41.84	$0.775	158,104.0	-0.36%
Jun 13, 2025	$42.47	$42.06	$0.4075	143,979.0	-0.94%
Jun 12, 2025	$42.56	$42.13	$0.43	142,445.0	+1.14%

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
Jul, 2025	$42.87	$41.65	$1.22	2,746,596.0	+0.64%
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%

VTV

$178.26

0.64%

VUG

$441.63

0.17%

IJH

$63.44

0.86%

EFA

$88.95

0.96%

IWF

$427.57

0.27%

QQQ

$554.20

0.23%