Advertisement

U.S. markets open in 8 hours 22 minutes

S&P Futures
6,013.50
+26.50(+0.44%)
Dow Futures
44,651.00
+256.00(+0.58%)
Nasdaq Futures
20,968.50
+118.75(+0.57%)
Russell 2000 Futures
2,439.10
+25.50(+1.06%)
Crude Oil
70.69
-0.55(-0.77%)
Gold
2,664.70
-47.50(-1.75%)

First Trust Utilities AlphaDEX Fund (FXU)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

40.41

+0.03

(+0.07%)

At close: 03:59PM EST

39.69

-0.77

(-1.90%)

After hours:

04:06PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	40.50	40.59	40.39	40.41	40.41	52,100
Nov 21, 2024	39.73	40.38	39.57	40.38	40.38	49,800
Nov 20, 2024	39.55	39.61	39.38	39.60	39.60	34,100
Nov 19, 2024	39.12	39.52	38.99	39.50	39.50	40,200
Nov 18, 2024	38.97	39.45	38.97	39.30	39.30	31,300
Nov 15, 2024	38.64	38.99	38.53	38.98	38.98	148,000
Nov 14, 2024	38.81	38.81	38.42	38.46	38.46	14,100
Nov 13, 2024	39.00	39.05	38.63	38.74	38.74	25,700
Nov 12, 2024	39.10	39.18	38.68	38.85	38.85	92,100
Nov 11, 2024	38.94	39.28	38.94	39.18	39.18	98,000
Nov 08, 2024	38.39	38.89	38.39	38.84	38.84	30,300
Nov 07, 2024	38.39	38.49	38.06	38.22	38.22	70,600
Nov 06, 2024	37.81	38.23	37.81	38.13	38.13	169,100
Nov 05, 2024	37.34	37.99	37.34	37.99	37.99	24,400
Nov 04, 2024	37.31	37.45	37.14	37.32	37.32	25,600
Nov 01, 2024	38.38	38.39	37.49	37.53	37.53	36,800
Oct 31, 2024	38.01	38.53	38.01	38.33	38.33	44,300
Oct 30, 2024	38.00	38.12	37.87	37.92	37.92	37,200
Oct 29, 2024	38.40	38.40	37.97	37.99	37.99	42,900
Oct 28, 2024	38.46	38.66	38.46	38.57	38.57	186,200
Oct 25, 2024	38.98	38.98	38.32	38.33	38.33	45,600
Oct 24, 2024	39.03	39.04	38.72	38.84	38.84	22,400
Oct 23, 2024	38.58	38.95	38.58	38.93	38.93	18,600
Oct 22, 2024	38.65	38.71	38.37	38.65	38.65	25,600
Oct 21, 2024	38.99	38.99	38.65	38.80	38.80	171,700
Oct 18, 2024	38.67	38.97	38.66	38.95	38.95	27,500
Oct 17, 2024	39.20	39.27	38.69	38.69	38.69	48,400
Oct 16, 2024	38.66	39.15	38.64	39.13	39.13	73,300
Oct 15, 2024	38.51	38.72	38.42	38.49	38.49	33,900
Oct 14, 2024	37.93	38.33	37.93	38.32	38.32	128,800
Oct 11, 2024	37.41	37.89	37.41	37.89	37.89	31,100
Oct 10, 2024	37.70	37.85	37.52	37.52	37.52	36,400
Oct 09, 2024	37.93	37.98	37.52	37.70	37.70	67,900
Oct 08, 2024	38.15	38.23	38.01	38.02	38.02	68,600
Oct 07, 2024	38.65	38.65	37.94	38.09	38.09	40,800
Oct 04, 2024	38.55	38.74	38.41	38.71	38.71	98,000
Oct 03, 2024	38.77	38.86	38.61	38.69	38.69	52,700
Oct 02, 2024	38.49	38.81	38.46	38.67	38.67	43,700
Oct 01, 2024	38.43	38.74	38.25	38.72	38.72	82,900
Sep 30, 2024	38.39	38.51	38.09	38.48	38.48	60,800
Sep 27, 2024	38.06	38.39	38.06	38.31	38.31	167,000
Sep 26, 2024	38.13	38.21	37.83	37.96	37.96	71,500
Sep 26, 2024	0.257 Dividend
Sep 25, 2024	38.30	38.49	38.15	38.38	38.12	158,900
Sep 24, 2024	38.25	38.55	38.11	38.14	37.88	63,500
Sep 23, 2024	38.18	38.37	38.09	38.32	38.06	49,900
Sep 20, 2024	37.42	38.02	37.42	38.02	37.77	37,100
Sep 19, 2024	37.31	37.31	36.91	37.13	36.88	40,600
Sep 18, 2024	37.47	37.48	37.20	37.25	37.00	98,900
Sep 17, 2024	37.60	37.70	37.37	37.45	37.20	29,200
Sep 16, 2024	37.31	37.60	37.27	37.53	37.28	23,200
Sep 13, 2024	36.79	37.18	36.69	37.18	36.93	22,300
Sep 12, 2024	36.61	36.68	36.49	36.63	36.38	30,500
Sep 11, 2024	36.39	36.58	36.07	36.58	36.34	62,500
Sep 10, 2024	36.27	36.58	36.24	36.43	36.19	48,600
Sep 09, 2024	36.06	36.26	35.90	36.26	36.02	142,300
Sep 06, 2024	36.35	36.37	35.94	35.95	35.71	15,300
Sep 05, 2024	36.62	36.62	36.26	36.33	36.09	46,600
Sep 04, 2024	36.39	36.65	36.35	36.44	36.20	64,600
Sep 03, 2024	36.29	36.34	36.13	36.16	35.92	21,800
Aug 30, 2024	36.19	36.39	36.04	36.37	36.13	11,700
Aug 29, 2024	36.05	36.14	35.84	36.12	35.88	30,200
Aug 28, 2024	35.96	36.18	35.91	35.93	35.69	49,900
Aug 27, 2024	36.11	36.18	35.93	35.97	35.73	184,900
Aug 26, 2024	36.13	36.34	36.13	36.18	35.94	210,800
Aug 23, 2024	35.98	36.10	35.86	36.00	35.76	30,900
Aug 22, 2024	35.88	35.92	35.75	35.83	35.59	25,300
Aug 21, 2024	35.72	35.96	35.72	35.87	35.63	41,300
Aug 20, 2024	35.75	35.85	35.61	35.66	35.42	26,900
Aug 19, 2024	35.63	35.80	35.60	35.75	35.51	41,900
Aug 16, 2024	35.51	35.66	35.43	35.58	35.34	21,900
Aug 15, 2024	35.40	35.62	35.21	35.53	35.29	48,500
Aug 14, 2024	35.36	35.61	35.22	35.50	35.26	43,500
Aug 13, 2024	35.27	35.42	35.19	35.40	35.16	35,800
Aug 12, 2024	35.22	35.22	34.95	35.16	34.92	43,100
Aug 09, 2024	35.17	35.22	34.63	35.21	34.97	123,000
Aug 08, 2024	34.91	35.25	34.81	35.13	34.89	78,500
Aug 07, 2024	34.99	35.31	34.84	34.91	34.68	65,000
Aug 06, 2024	34.45	35.14	34.45	34.79	34.56	337,700
Aug 05, 2024	35.13	35.13	34.41	34.41	34.18	167,100
Aug 02, 2024	35.62	35.75	34.92	35.33	35.09	33,800
Aug 01, 2024	34.95	35.44	34.95	35.40	35.16	37,300
Jul 31, 2024	34.99	34.99	34.65	34.85	34.62	36,900
Jul 30, 2024	34.38	34.51	34.29	34.51	34.28	27,300
Jul 29, 2024	34.24	34.42	34.13	34.34	34.11	90,700
Jul 26, 2024	34.13	34.30	34.10	34.21	33.98	228,600
Jul 25, 2024	34.25	34.39	33.80	33.96	33.73	40,400
Jul 24, 2024	34.06	34.28	33.98	34.10	33.87	38,900
Jul 23, 2024	34.06	34.10	33.93	33.93	33.70	26,100
Jul 22, 2024	33.89	34.13	33.89	34.12	33.89	20,500
Jul 19, 2024	33.86	33.86	33.63	33.80	33.57	30,100
Jul 18, 2024	33.97	34.15	33.79	33.85	33.62	39,000
Jul 17, 2024	33.84	34.32	33.77	33.90	33.67	36,100
Jul 16, 2024	33.74	33.92	33.68	33.90	33.67	34,000
Jul 15, 2024	34.01	34.01	33.51	33.55	33.33	24,000
Jul 12, 2024	34.13	34.41	34.09	34.23	34.00	30,300
Jul 11, 2024	33.56	34.05	33.56	34.02	33.79	93,500
Jul 10, 2024	33.17	33.40	33.00	33.40	33.18	34,600
Jul 09, 2024	32.95	33.31	32.93	33.07	32.85	36,300
Jul 08, 2024	32.95	33.02	32.85	32.96	32.74	26,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,013.50+26.50(+0.44%)

Dow Futures44,651.00+256.00(+0.58%)

Nasdaq Futures20,968.50+118.75(+0.57%)

Russell 2000 Futures2,439.10+25.50(+1.06%)

Crude Oil70.69-0.55(-0.77%)

Gold2,664.70-47.50(-1.75%)

First Trust Utilities AlphaDEX Fund (FXU)

S&P Futures
6,013.50
+26.50(+0.44%)

Dow Futures
44,651.00
+256.00(+0.58%)

Nasdaq Futures
20,968.50
+118.75(+0.57%)

Russell 2000 Futures
2,439.10
+25.50(+1.06%)

Crude Oil
70.69
-0.55(-0.77%)

Gold
2,664.70
-47.50(-1.75%)