First Trust Utilities AlphaDEX® Fund (FXU) Historical Stock Data
32.34 ↓0.37 (-1.13%)
As of April 26, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, FXU is up 0.09% a day on average. There have been 18 days where First Trust Utilities AlphaDEX® Fund closed green and 12 days where FXU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.71 | 32.34 | ↓$0.37 (-1.14%) | 32.34 | 32.71 | 15.09K |
| 2024-04-25 | 32.53 | 32.71 | ↑$0.18 (0.55%) | 32.41 | 32.76 | 28.41K |
| 2024-04-24 | 32.33 | 32.74 | ↑$0.41 (1.28%) | 32.20 | 32.77 | 13.68K |
| 2024-04-23 | 32.39 | 32.51 | ↑$0.12 (0.36%) | 32.39 | 32.65 | 24.85K |
| 2024-04-22 | 32.15 | 32.40 | ↑$0.25 (0.78%) | 32.04 | 32.54 | 43.32K |
| 2024-04-19 | 31.58 | 32.16 | ↑$0.58 (1.84%) | 31.58 | 32.20 | 59.69K |
| 2024-04-18 | 31.44 | 31.58 | ↑$0.14 (0.45%) | 31.35 | 31.63 | 27.16K |
| 2024-04-17 | 30.98 | 31.36 | ↑$0.38 (1.23%) | 30.89 | 31.37 | 92.57K |
| 2024-04-16 | 31.32 | 30.78 | ↓$0.54 (-1.72%) | 30.74 | 31.32 | 76.24K |
| 2024-04-15 | 31.68 | 31.38 | ↓$0.30 (-0.95%) | 31.25 | 31.85 | 40.59K |
| 2024-04-12 | 31.99 | 31.55 | ↓$0.44 (-1.38%) | 31.47 | 31.99 | 57.74K |
| 2024-04-11 | 31.99 | 31.83 | ↓$0.16 (-0.50%) | 31.61 | 32.07 | 33.78K |
| 2024-04-10 | 32.01 | 31.85 | ↓$0.16 (-0.50%) | 31.70 | 32.01 | 53.71K |
| 2024-04-09 | 32.58 | 32.49 | ↓$0.09 (-0.28%) | 32.39 | 32.58 | 88.17K |
| 2024-04-08 | 32.29 | 32.38 | ↑$0.09 (0.29%) | 32.17 | 32.43 | 31.69K |
| 2024-04-05 | 32.01 | 32.16 | ↑$0.15 (0.47%) | 31.87 | 32.18 | 40.32K |
| 2024-04-04 | 32.45 | 32.14 | ↓$0.31 (-0.96%) | 31.95 | 32.45 | 45.17K |
| 2024-04-03 | 32.21 | 32.26 | ↑$0.05 (0.16%) | 32.15 | 32.32 | 66.92K |
| 2024-04-02 | 32.14 | 32.34 | ↑$0.20 (0.61%) | 32.14 | 32.47 | 28.67K |
| 2024-04-01 | 32.51 | 32.29 | ↓$0.22 (-0.68%) | 32.16 | 32.51 | 24.26K |
| 2024-03-28 | 32.18 | 32.46 | ↑$0.28 (0.87%) | 32.11 | 32.48 | 43.81K |
| 2024-03-27 | 31.56 | 32.17 | ↑$0.61 (1.93%) | 31.56 | 32.17 | 145.58K |
| 2024-03-26 | 31.74 | 31.37 | ↓$0.38 (-1.18%) | 31.37 | 31.77 | 43.53K |
| 2024-03-25 | 31.72 | 31.71 | ↓$0.01 (-0.03%) | 31.64 | 31.76 | 48.48K |
| 2024-03-22 | 31.77 | 31.66 | ↓$0.11 (-0.34%) | 31.58 | 31.77 | 36.41K |
| 2024-03-21 | 31.66 | 31.69 | ↑$0.03 (0.09%) | 31.66 | 31.86 | 61.46K |
| 2024-03-20 | 31.57 | 31.74 | ↑$0.17 (0.54%) | 31.55 | 31.84 | 42.99K |
| 2024-03-19 | 31.45 | 31.61 | ↑$0.16 (0.51%) | 31.45 | 31.65 | 29.59K |
| 2024-03-18 | 31.29 | 31.39 | ↑$0.10 (0.32%) | 31.19 | 31.49 | 32.55K |
| 2024-03-15 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 31.18 | 31.45 | 38.19K |
Create an account or log in to view more rows.
$FXU when is earnings
$FXU here to raid
$FXU The squeeze is coming
$FXU we just getting started
$FXU Awaiting buy signal..
$FXU pumped for what this week will bring
$FXU the bulls in here
$FXU my lotto for earnings
$FXU it's true....
$FXU we want higher!!!