First Trust Utilities AlphaDEX® Fund (FXU) Historical Stock Data
38.17 ↓0.03 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXU is down -0.14% a day on average. There have been 11 days where First Trust Utilities AlphaDEX® Fund closed green and 19 days where FXU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 38.12 | 38.17 | ↑$0.05 (0.13%) | 38.08 | 38.29 | 43.66K |
| 2024-12-24 | 37.94 | 38.20 | ↑$0.26 (0.69%) | 37.94 | 38.22 | 26.23K |
| 2024-12-23 | 37.71 | 37.96 | ↑$0.25 (0.66%) | 37.43 | 37.98 | 35.41K |
| 2024-12-20 | 37.35 | 37.84 | ↑$0.49 (1.31%) | 37.35 | 37.94 | 73.66K |
| 2024-12-19 | 37.21 | 37.42 | ↑$0.21 (0.56%) | 37.21 | 37.78 | 69.88K |
| 2024-12-18 | 38.04 | 37.15 | ↓$0.89 (-2.34%) | 37.15 | 38.10 | 35.10K |
| 2024-12-17 | 38.14 | 38.03 | ↓$0.11 (-0.29%) | 37.91 | 38.24 | 77.84K |
| 2024-12-16 | 38.54 | 38.34 | ↓$0.20 (-0.52%) | 38.34 | 38.68 | 46.56K |
| 2024-12-13 | 38.65 | 38.55 | ↓$0.10 (-0.27%) | 38.53 | 38.70 | 133.77K |
| 2024-12-12 | 39.00 | 38.85 | ↓$0.15 (-0.38%) | 38.85 | 39.13 | 114.90K |
| 2024-12-11 | 39.11 | 38.88 | ↓$0.23 (-0.59%) | 38.81 | 39.11 | 107.37K |
| 2024-12-10 | 39.15 | 38.95 | ↓$0.20 (-0.51%) | 38.70 | 39.15 | 64.16K |
| 2024-12-09 | 39.66 | 39.20 | ↓$0.46 (-1.16%) | 39.19 | 39.66 | 29.16K |
| 2024-12-06 | 40.11 | 39.64 | ↓$0.48 (-1.18%) | 39.58 | 40.17 | 26.74K |
| 2024-12-05 | 40.09 | 40.07 | ↓$0.02 (-0.05%) | 40.06 | 40.33 | 73.43K |
| 2024-12-04 | 40.11 | 40.08 | ↓$0.03 (-0.07%) | 39.95 | 40.20 | 81.96K |
| 2024-12-03 | 40.41 | 40.05 | ↓$0.36 (-0.89%) | 40.03 | 40.58 | 87.87K |
| 2024-12-02 | 41.03 | 40.23 | ↓$0.80 (-1.95%) | 40.23 | 41.03 | 34.31K |
| 2024-11-29 | 41.15 | 41.07 | ↓$0.08 (-0.19%) | 41.05 | 41.24 | 22.10K |
| 2024-11-27 | 41.27 | 41.04 | ↓$0.23 (-0.56%) | 40.99 | 41.29 | 22.50K |
| 2024-11-26 | 40.59 | 41.12 | ↑$0.53 (1.31%) | 40.57 | 41.12 | 28.87K |
| 2024-11-25 | 40.71 | 40.51 | ↓$0.20 (-0.49%) | 40.35 | 40.77 | 252.85K |
| 2024-11-22 | 40.50 | 40.41 | ↓$0.09 (-0.22%) | 40.41 | 40.59 | 52.14K |
| 2024-11-21 | 39.73 | 40.38 | ↑$0.65 (1.64%) | 39.57 | 40.38 | 49.77K |
| 2024-11-20 | 39.55 | 39.60 | ↑$0.05 (0.13%) | 39.38 | 39.61 | 34.06K |
| 2024-11-19 | 39.12 | 39.50 | ↑$0.38 (0.97%) | 38.99 | 39.52 | 40.23K |
| 2024-11-18 | 38.97 | 39.30 | ↑$0.33 (0.85%) | 38.97 | 39.45 | 31.29K |
| 2024-11-15 | 38.64 | 38.98 | ↑$0.34 (0.88%) | 38.53 | 38.98 | 148.01K |
| 2024-11-14 | 38.81 | 38.46 | ↓$0.35 (-0.90%) | 38.44 | 38.81 | 14.08K |
| 2024-11-13 | 39.00 | 38.74 | ↓$0.26 (-0.67%) | 38.63 | 39.03 | 25.66K |
Create an account or log in to view more rows.
$FXU just waiting to short this bad boy.
$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....