First Trust Utilities AlphaDEX Fund (FXU)
47.94
+0.48
(+1.01%)
USD |
NYSEARCA |
Aug 24, 16:00
47.98
+0.04
(+0.08%)
After-Hours: 20:00
FXU Price : 47.94 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 47.61 | 47.99 | 47.38 | 47.94 | 110789.0 |
| Aug 21, 2026 | 48.54 | 48.66 | 47.42 | 47.46 | 198532.0 |
| Aug 20, 2026 | 48.47 | 48.94 | 48.44 | 48.44 | 133752.0 |
| Aug 19, 2026 | 48.87 | 49.11 | 48.50 | 48.65 | 211561.0 |
| Aug 18, 2026 | 48.93 | 49.24 | 48.60 | 48.64 | 884578.0 |
| Aug 17, 2026 | 48.54 | 48.59 | 48.22 | 48.51 | 183786.0 |
| Aug 14, 2026 | 48.43 | 48.77 | 48.43 | 48.69 | 256504.0 |
| Aug 13, 2026 | 48.26 | 48.63 | 48.26 | 48.44 | 274100.0 |
| Aug 12, 2026 | 48.10 | 48.32 | 48.02 | 48.22 | 381361.0 |
| Aug 11, 2026 | 47.52 | 48.09 | 47.46 | 48.01 | 137386.0 |
| Aug 10, 2026 | 47.94 | 47.94 | 47.37 | 47.51 | 890720.0 |
| Aug 07, 2026 | 47.80 | 48.35 | 47.50 | 48.08 | 164677.0 |
| Aug 06, 2026 | 48.28 | 48.38 | 47.61 | 47.85 | 223421.0 |
| Aug 05, 2026 | 48.46 | 48.46 | 47.61 | 47.89 | 284591.0 |
| Aug 04, 2026 | 48.28 | 48.63 | 47.68 | 48.45 | 191288.0 |
| Aug 03, 2026 | 48.46 | 48.86 | 48.11 | 48.44 | 270228.0 |
| Jul 31, 2026 | 48.75 | 48.79 | 48.46 | 48.48 | 182231.0 |
| Jul 30, 2026 | 49.26 | 49.40 | 48.45 | 48.85 | 214300.0 |
| Jul 29, 2026 | 49.97 | 50.02 | 49.01 | 49.17 | 218206.0 |
| Jul 28, 2026 | 49.95 | 50.63 | 49.76 | 49.78 | 206248.0 |
| Jul 27, 2026 | 50.17 | 50.34 | 49.62 | 49.71 | 186467.0 |
| Jul 24, 2026 | 50.31 | 50.69 | 50.20 | 50.27 | 160555.0 |
| Jul 23, 2026 | 49.88 | 50.45 | 49.82 | 50.15 | 261537.0 |
| Jul 22, 2026 | 49.47 | 50.13 | 49.47 | 50.08 | 304988.0 |
| Jul 21, 2026 | 49.21 | 49.23 | 48.94 | 49.17 | 199084.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median