First Trust Utilities AlphaDEX® Fund

FXU
🏛️ usa →
45.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.57 32.82 32.49 32.69 0.1M
2021-12-30 32.60 32.67 32.45 32.62 0.0M
2021-12-29 32.39 32.56 32.34 32.56 0.0M
2021-12-28 32.04 32.36 32.04 32.34 0.2M
2021-12-27 31.95 32.07 31.83 32.06 0.0M
2021-12-23 31.95 32.03 31.90 31.90 0.0M
2021-12-22 31.92 32.14 31.89 32.12 0.0M
2021-12-21 32.07 32.14 31.82 31.92 0.0M
2021-12-20 31.61 31.92 31.35 31.89 0.1M
2021-12-17 32.23 32.31 31.81 31.88 0.0M
2021-12-16 32.24 32.57 32.20 32.34 0.0M
2021-12-15 31.96 32.25 31.83 32.24 0.1M
2021-12-14 31.89 31.97 31.73 31.79 0.0M
2021-12-13 31.77 32.05 31.75 31.91 0.0M
2021-12-10 31.67 31.72 31.58 31.66 0.0M
2021-12-09 31.61 31.65 31.39 31.50 0.0M
2021-12-08 31.67 31.73 31.48 31.60 0.0M
2021-12-07 31.51 31.64 31.44 31.57 0.0M
2021-12-06 31.11 31.64 31.11 31.45 0.0M
2021-12-03 30.67 30.86 30.46 30.86 0.0M
2021-12-02 30.27 30.79 30.26 30.53 0.1M
2021-12-01 30.30 30.87 30.09 30.11 0.2M
2021-11-30 30.93 30.93 30.16 30.16 0.0M
2021-11-29 30.99 31.20 30.85 31.14 0.0M
2021-11-26 30.97 31.06 30.72 30.78 0.0M
2021-11-24 31.29 31.40 31.26 31.32 0.0M
2021-11-23 31.29 31.45 31.20 31.32 0.0M
2021-11-22 30.98 31.40 30.98 31.28 0.0M
2021-11-19 30.78 31.07 30.78 31.02 0.0M
2021-11-18 31.02 31.02 30.71 30.79 0.0M
2021-11-17 30.98 31.07 30.86 31.06 0.0M
2021-11-16 31.17 31.25 31.02 31.03 0.0M
2021-11-15 30.85 31.16 30.85 31.15 0.0M
2021-11-12 30.76 30.81 30.61 30.74 0.0M
2021-11-11 30.83 30.84 30.65 30.77 0.0M
2021-11-10 30.57 30.88 30.57 30.87 0.0M
2021-11-09 30.57 30.67 30.48 30.61 0.0M
2021-11-08 30.82 30.82 30.36 30.49 0.0M
2021-11-05 30.69 31.08 30.69 30.91 0.0M
2021-11-04 30.74 30.82 30.41 30.63 0.0M
2021-11-03 30.91 30.99 30.71 30.89 0.0M
2021-11-02 31.03 31.03 30.72 30.95 0.0M
2021-11-01 30.78 31.06 30.72 30.99 0.1M
2021-10-29 30.92 31.08 30.66 30.80 0.0M
2021-10-28 30.78 30.92 30.75 30.92 0.0M
2021-10-27 31.09 31.09 30.76 30.76 0.0M
2021-10-26 31.07 31.23 30.94 31.02 0.0M
2021-10-25 31.12 31.18 30.93 30.99 0.0M
2021-10-22 30.97 31.14 30.97 31.10 0.0M
2021-10-21 31.00 31.03 30.86 30.90 0.0M
2021-10-20 30.61 31.09 30.61 30.98 0.0M
2021-10-19 30.40 30.55 30.39 30.53 0.0M
2021-10-18 30.36 30.37 30.18 30.23 0.0M
2021-10-15 30.68 30.81 30.55 30.55 0.0M
2021-10-14 30.37 30.65 30.37 30.61 0.1M
2021-10-13 29.98 30.25 29.81 30.22 0.0M
2021-10-12 29.86 30.02 29.83 29.93 0.1M
2021-10-11 29.94 30.03 29.76 29.77 0.0M
2021-10-08 30.12 30.17 30.03 30.06 0.0M
2021-10-07 30.31 30.54 30.19 30.22 0.0M
2021-10-06 29.85 30.36 29.70 30.34 0.1M
2021-10-05 30.09 30.20 29.96 30.01 0.0M
2021-10-04 29.83 30.18 29.72 30.07 0.0M
2021-10-01 29.71 29.84 29.54 29.61 0.3M
2021-09-30 30.04 30.04 29.60 29.60 0.0M
2021-09-29 29.55 30.09 29.55 29.94 0.1M
2021-09-28 29.84 29.89 29.48 29.53 0.1M
2021-09-27 30.08 30.42 29.86 29.89 0.0M
2021-09-24 30.07 30.16 30.04 30.08 0.0M
2021-09-23 30.17 30.37 30.04 30.07 0.0M
2021-09-22 30.38 30.53 30.26 30.33 0.0M
2021-09-21 30.47 30.66 30.30 30.33 0.0M
2021-09-20 30.32 30.61 30.11 30.41 0.1M
2021-09-17 30.82 30.82 30.51 30.51 0.0M
2021-09-16 31.14 31.14 30.82 30.82 0.0M
2021-09-15 31.14 31.31 31.02 31.09 0.0M
2021-09-14 31.51 31.51 31.10 31.15 0.0M
2021-09-13 31.52 31.65 31.31 31.36 0.0M
2021-09-10 31.87 31.87 31.36 31.36 0.0M
2021-09-09 32.02 32.06 31.84 31.84 0.0M
2021-09-08 31.50 32.17 31.50 32.08 0.0M
2021-09-07 32.00 32.00 31.53 31.53 0.1M
2021-09-03 32.21 32.21 32.00 32.00 0.0M
2021-09-02 32.06 32.27 32.06 32.26 0.0M
2021-09-01 31.72 32.13 31.72 32.05 0.1M
2021-08-31 31.65 31.83 31.59 31.69 0.1M
2021-08-30 31.67 31.74 31.62 31.69 0.0M
2021-08-27 31.77 31.83 31.62 31.70 0.0M
2021-08-26 31.69 31.73 31.57 31.62 0.0M
2021-08-25 31.70 31.84 31.54 31.75 0.0M
2021-08-24 31.86 31.86 31.57 31.70 0.0M
2021-08-23 32.14 32.18 31.80 31.87 0.0M
2021-08-20 31.86 32.22 31.75 32.20 0.0M
2021-08-19 31.81 32.16 31.81 31.86 0.0M
2021-08-18 31.92 32.00 31.75 31.85 0.0M
2021-08-17 31.98 32.02 31.72 32.02 0.1M
2021-08-16 31.93 32.28 31.93 32.01 0.0M
2021-08-13 31.74 31.94 31.69 31.90 0.0M
2021-08-12 31.71 31.80 31.63 31.70 0.0M
2021-08-11 31.51 31.75 31.51 31.71 0.0M
2021-08-10 31.41 31.56 31.37 31.49 0.1M
2021-08-09 31.39 31.47 31.27 31.47 0.0M
2021-08-06 31.32 31.63 31.32 31.42 0.0M
2021-08-05 31.12 31.37 31.04 31.35 0.1M
2021-08-04 31.05 31.05 30.72 31.01 0.0M
2021-08-03 31.12 31.27 31.02 31.20 0.0M
2021-08-02 31.00 31.17 30.93 31.03 0.1M
2021-07-30 31.29 31.35 30.79 30.82 0.0M
2021-07-29 31.10 31.21 31.01 31.14 0.0M
2021-07-28 31.04 31.14 30.86 31.08 0.2M
2021-07-27 30.81 31.32 30.75 31.27 0.0M
2021-07-26 30.75 30.78 30.66 30.76 0.0M
2021-07-23 30.47 30.77 30.44 30.76 0.0M
2021-07-22 30.44 30.49 30.28 30.37 0.0M
2021-07-21 30.65 30.75 30.35 30.37 0.0M
2021-07-20 30.45 30.86 30.45 30.68 0.0M
2021-07-19 30.91 31.03 30.12 30.41 0.0M
2021-07-16 30.87 31.18 30.87 31.04 0.0M
2021-07-15 30.44 30.80 30.44 30.78 0.0M
2021-07-14 30.35 30.57 30.16 30.46 0.0M
2021-07-13 30.50 30.52 30.19 30.24 0.0M
2021-07-12 30.39 30.60 30.39 30.55 0.0M
2021-07-09 30.25 30.51 30.23 30.50 0.0M
2021-07-08 30.40 30.44 30.29 30.31 0.0M
2021-07-07 30.22 30.47 30.17 30.47 0.0M
2021-07-06 30.28 30.29 29.88 30.26 0.0M
2021-07-02 30.33 30.33 30.13 30.29 0.0M
2021-07-01 29.94 30.35 29.92 30.24 0.3M
2021-06-30 29.90 29.97 29.78 29.93 0.0M
2021-06-29 30.34 30.46 29.86 29.91 0.0M
2021-06-28 30.39 30.41 30.25 30.36 0.0M
2021-06-25 29.91 30.29 29.90 30.27 0.0M
2021-06-24 29.88 29.94 29.73 29.91 0.0M
2021-06-23 30.29 30.29 29.98 29.99 0.0M
2021-06-22 30.47 30.47 30.27 30.27 0.0M
2021-06-21 30.16 30.52 30.14 30.49 0.0M
2021-06-18 30.79 30.79 30.02 30.07 0.0M
2021-06-17 30.96 31.12 30.86 30.95 0.0M
2021-06-16 31.49 31.49 30.92 30.98 0.1M
2021-06-15 31.32 31.60 31.32 31.46 0.1M
2021-06-14 31.34 31.48 31.23 31.37 0.0M
2021-06-11 31.27 31.38 31.18 31.38 0.0M
2021-06-10 31.18 31.27 31.13 31.26 0.1M
2021-06-09 30.92 31.14 30.86 31.09 0.0M
2021-06-08 30.92 30.92 30.62 30.82 0.0M
2021-06-07 30.90 30.91 30.84 30.91 0.0M
2021-06-04 30.96 30.96 30.78 30.84 0.0M
2021-06-03 30.45 30.90 30.42 30.89 0.0M
2021-06-02 30.44 30.72 30.43 30.58 0.0M
2021-06-01 30.58 30.66 30.33 30.44 0.0M
2021-05-28 30.50 30.58 30.44 30.51 0.0M
2021-05-27 30.56 30.56 30.35 30.36 0.0M
2021-05-26 30.52 30.61 30.45 30.52 0.0M
2021-05-25 30.91 30.91 30.48 30.50 0.0M
2021-05-24 30.97 30.99 30.87 30.93 0.0M
2021-05-21 30.72 30.91 30.68 30.90 0.0M
2021-05-20 30.64 30.89 30.64 30.72 0.0M
2021-05-19 30.51 30.60 30.26 30.59 0.0M
2021-05-18 30.61 30.69 30.55 30.65 0.0M
2021-05-17 30.88 30.91 30.62 30.62 0.0M
2021-05-14 30.77 31.08 30.77 30.92 0.0M
2021-05-13 30.13 30.85 30.13 30.76 0.0M
2021-05-12 30.79 30.80 30.13 30.18 0.0M
2021-05-11 31.19 31.19 30.66 30.84 0.0M
2021-05-10 31.12 31.46 31.12 31.23 0.0M
2021-05-07 30.81 31.07 30.81 30.96 0.0M
2021-05-06 30.65 30.83 30.45 30.83 0.0M
2021-05-05 30.94 30.94 30.38 30.57 0.0M
2021-05-04 30.98 31.01 30.78 30.94 0.0M
2021-05-03 30.92 31.25 30.92 30.97 0.0M
2021-04-30 30.75 30.90 30.63 30.89 0.0M
2021-04-29 30.39 30.70 30.39 30.70 0.0M
2021-04-28 30.43 30.43 30.24 30.37 0.0M
2021-04-27 30.55 30.55 30.33 30.38 0.1M
2021-04-26 30.79 30.79 30.59 30.61 0.0M
2021-04-23 30.91 30.92 30.73 30.80 0.0M
2021-04-22 31.15 31.15 30.86 30.87 0.0M
2021-04-21 31.30 31.30 31.05 31.14 0.1M
2021-04-20 30.94 31.33 30.82 31.27 0.0M
2021-04-19 31.06 31.06 30.88 30.95 0.0M
2021-04-16 30.89 31.14 30.89 31.02 0.0M
2021-04-15 30.55 30.84 30.52 30.84 0.0M
2021-04-14 30.32 30.52 30.32 30.52 0.0M
2021-04-13 30.04 30.43 29.89 30.38 0.1M
2021-04-12 30.18 30.33 30.09 30.14 0.0M
2021-04-09 30.13 30.15 30.00 30.07 0.0M
2021-04-08 30.22 30.22 30.06 30.09 0.0M
2021-04-07 30.20 30.26 30.05 30.17 0.0M
2021-04-06 29.87 30.19 29.87 30.18 0.1M
2021-04-05 29.85 30.28 29.85 30.09 0.0M
2021-04-01 29.73 29.83 29.52 29.81 0.3M
2021-03-31 29.79 29.82 29.64 29.81 0.1M
2021-03-30 29.89 29.89 29.56 29.70 0.1M
2021-03-29 29.59 30.07 29.59 29.93 0.1M
2021-03-26 29.56 29.68 29.44 29.68 0.0M
2021-03-25 29.20 29.59 29.12 29.54 0.1M
2021-03-24 29.02 29.44 29.02 29.23 0.1M
2021-03-23 28.84 29.18 28.80 29.09 0.1M
2021-03-22 29.11 29.11 28.75 28.89 0.1M
2021-03-19 28.99 29.37 28.81 29.17 0.1M
2021-03-18 28.97 29.13 28.91 29.01 0.0M
2021-03-17 29.31 29.33 28.95 28.98 0.0M
2021-03-16 29.50 29.59 29.43 29.53 0.1M
2021-03-15 29.30 29.58 29.19 29.58 0.1M
2021-03-12 28.54 29.05 28.54 28.98 0.1M
2021-03-11 28.74 28.89 28.59 28.59 0.1M
2021-03-10 28.50 28.85 28.50 28.76 0.0M
2021-03-09 28.53 28.68 28.47 28.52 0.1M
2021-03-08 27.91 28.58 27.91 28.44 0.1M
2021-03-05 27.54 28.01 27.40 27.89 0.1M
2021-03-04 27.09 27.69 27.09 27.27 0.1M
2021-03-03 27.17 27.17 26.79 27.11 0.1M
2021-03-02 27.28 27.32 26.99 27.15 0.1M
2021-03-01 27.14 27.54 27.14 27.26 0.1M
2021-02-26 27.48 27.48 26.71 26.71 0.1M
2021-02-25 27.92 28.00 27.54 27.59 0.0M
2021-02-24 28.03 28.10 27.85 27.90 0.0M
2021-02-23 27.80 28.13 27.74 28.06 0.1M
2021-02-22 28.15 28.15 27.52 27.76 0.0M
2021-02-19 28.42 28.42 28.16 28.18 0.0M
2021-02-18 28.25 28.45 28.25 28.39 0.1M
2021-02-17 28.20 28.26 28.09 28.26 0.0M
2021-02-16 28.39 28.39 28.14 28.21 0.1M
2021-02-12 28.36 28.46 28.24 28.35 0.0M
2021-02-11 28.60 28.67 28.41 28.45 0.0M
2021-02-10 28.53 28.66 28.42 28.60 0.0M
2021-02-09 28.40 28.47 28.19 28.40 0.1M
2021-02-08 28.54 28.54 28.22 28.33 0.0M
2021-02-05 28.48 28.60 28.46 28.51 0.0M
2021-02-04 28.12 28.35 28.10 28.34 0.1M
2021-02-03 28.18 28.23 28.06 28.12 0.0M
2021-02-02 28.20 28.56 28.09 28.21 0.0M
2021-02-01 27.91 28.16 27.74 28.06 0.1M
2021-01-29 27.94 28.15 27.74 27.82 0.0M
2021-01-28 27.88 28.41 27.88 28.02 0.0M
2021-01-27 27.99 28.19 27.70 27.77 0.1M
2021-01-26 28.53 28.53 28.21 28.27 0.1M
2021-01-25 28.17 28.62 28.17 28.51 0.0M
2021-01-22 28.07 28.29 27.96 28.22 0.1M
2021-01-21 28.32 28.40 28.10 28.16 0.0M
2021-01-20 28.25 28.40 28.17 28.35 0.1M
2021-01-19 28.54 28.54 28.28 28.28 0.1M
2021-01-15 27.91 28.46 27.90 28.42 0.1M
2021-01-14 28.35 28.35 28.00 28.04 0.0M
2021-01-13 27.90 28.35 27.90 28.29 0.1M
2021-01-12 27.90 28.02 27.65 27.92 0.2M
2021-01-11 27.89 28.08 27.79 27.92 0.1M
2021-01-08 27.91 28.11 27.86 28.07 0.2M
2021-01-07 28.52 28.52 27.86 27.87 0.0M
2021-01-06 27.85 28.52 27.85 28.40 0.1M
2021-01-05 27.70 27.85 27.50 27.75 0.0M
2021-01-04 28.44 28.44 27.64 27.71 0.2M