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 22, 2025, is $44.87.
  • First Trust Utilities Alphadex Fund all-time high stock price is $45.63, occurred on August 05, 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 120.65% to $44.87 now.
  • The 52-week high stock price for FXU is $45.63, representing a 1.69% increase from the current share price, occurred on August 05, 2025.
  • The 52-week low stock price for FXU is $35.61, indicating a -20.64% decrease from the current share price, occurred on August 20, 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 22, 2025 $44.95 $44.62 $0.33 729,667.0 +0.99%
Aug 21, 2025 $44.94 $44.28 $0.655 278,521.0 -0.87%
Aug 20, 2025 $45.23 $44.72 $0.51 485,499.0 +0.04%
Aug 19, 2025 $44.80 $44.31 $0.49 344,984.0 +1.24%
Aug 18, 2025 $44.63 $44.22 $0.415 267,743.0 -0.58%
Aug 15, 2025 $44.85 $44.39 $0.46 225,082.0 -0.74%
Aug 14, 2025 $45.07 $44.81 $0.2643 239,836.0 -0.66%
Aug 13, 2025 $45.15 $44.76 $0.395 205,074.0 +0.53%
Aug 12, 2025 $44.91 $44.44 $0.465 184,283.0 +0.56%
Aug 11, 2025 $44.93 $44.46 $0.4652 294,861.0 -0.27%
Aug 08, 2025 $45.10 $44.62 $0.48 270,309.0 -0.44%
Aug 07, 2025 $45.10 $44.54 $0.56 215,136.0 +0.74%
Aug 06, 2025 $45.10 $44.59 $0.505 214,857.0 -0.89%
Aug 05, 2025 $45.63 $44.95 $0.6798 320,066.0 -1.01%
Aug 04, 2025 $45.61 $44.88 $0.73 501,014.0 +1.81%
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%

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 $45.63 $44.17 $1.46 6,009,186.0 +0.90%
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%

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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):