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
2022-12-30 33.57 33.60 32.99 33.21 0.1M
2022-12-29 33.52 33.77 33.48 33.62 0.2M
2022-12-28 33.73 33.86 33.33 33.35 0.0M
2022-12-27 33.53 33.76 33.39 33.71 0.1M
2022-12-23 33.05 33.50 33.05 33.50 0.1M
2022-12-22 33.60 33.63 32.93 33.41 0.0M
2022-12-21 33.42 33.73 33.35 33.71 0.2M
2022-12-20 33.15 33.36 33.07 33.23 0.1M
2022-12-19 33.32 33.55 33.01 33.19 0.1M
2022-12-16 33.64 33.66 33.04 33.41 0.1M
2022-12-15 34.22 34.25 33.80 33.93 0.0M
2022-12-14 34.61 34.86 34.24 34.43 0.1M
2022-12-13 34.82 34.98 34.14 34.44 0.1M
2022-12-12 33.89 34.35 33.77 34.35 0.1M
2022-12-09 33.71 33.96 33.71 33.75 0.1M
2022-12-08 33.67 33.88 33.57 33.77 0.1M
2022-12-07 33.78 33.95 33.53 33.62 0.1M
2022-12-06 33.72 33.89 33.47 33.80 0.1M
2022-12-05 33.89 34.01 33.79 33.89 0.0M
2022-12-02 33.97 34.23 33.86 34.15 0.0M
2022-12-01 34.53 34.87 34.23 34.30 0.2M
2022-11-30 33.63 34.43 33.55 34.40 0.1M
2022-11-29 33.66 33.67 33.44 33.61 0.1M
2022-11-28 33.90 33.90 33.62 33.76 0.2M
2022-11-25 33.91 34.13 33.91 34.00 0.0M
2022-11-23 33.53 33.83 33.47 33.82 0.1M
2022-11-22 33.50 33.75 33.41 33.63 0.2M
2022-11-21 33.02 33.38 33.02 33.31 0.1M
2022-11-18 32.58 33.09 32.58 33.07 0.1M
2022-11-17 32.46 32.47 32.17 32.37 0.1M
2022-11-16 32.59 32.98 32.59 32.77 0.1M
2022-11-15 32.64 32.84 32.26 32.59 0.1M
2022-11-14 32.72 32.83 32.33 32.34 1.6M
2022-11-11 33.11 33.11 32.52 32.74 0.1M
2022-11-10 32.49 33.13 32.23 33.09 0.1M
2022-11-09 31.86 32.14 31.63 31.68 0.1M
2022-11-08 31.80 32.13 31.69 31.98 0.2M
2022-11-07 32.08 32.08 31.34 31.73 0.3M
2022-11-04 32.15 32.23 31.57 32.06 0.2M
2022-11-03 31.49 32.18 31.34 31.89 0.6M
2022-11-02 32.03 32.65 31.75 31.76 0.3M
2022-11-01 32.29 32.29 31.97 32.14 0.2M
2022-10-31 32.06 32.24 31.93 32.06 0.1M
2022-10-28 31.56 32.21 31.56 32.18 0.1M
2022-10-27 31.46 31.85 31.46 31.52 0.1M
2022-10-26 31.46 31.54 31.16 31.27 0.1M
2022-10-25 30.78 31.43 30.78 31.33 0.1M
2022-10-24 30.75 30.98 30.54 30.76 0.1M
2022-10-21 30.15 30.71 29.92 30.59 0.1M
2022-10-20 30.69 30.69 29.91 30.04 0.1M
2022-10-19 30.79 30.86 30.44 30.67 0.1M
2022-10-18 30.92 31.05 30.73 30.99 0.1M
2022-10-17 30.24 30.70 30.24 30.41 0.1M
2022-10-14 30.53 30.74 29.71 29.84 0.1M
2022-10-13 29.07 30.41 29.00 30.29 0.4M
2022-10-12 30.32 30.32 29.51 29.52 0.2M
2022-10-11 30.25 30.71 30.16 30.37 0.1M
2022-10-10 30.41 30.64 30.32 30.34 0.2M
2022-10-07 30.84 30.84 30.13 30.33 0.4M
2022-10-06 31.79 31.79 30.89 30.93 0.2M
2022-10-05 31.89 32.08 31.44 31.87 0.2M
2022-10-04 31.71 32.37 31.71 32.37 0.3M
2022-10-03 30.90 31.62 30.90 31.45 0.5M
2022-09-30 31.20 31.20 30.50 30.55 0.4M
2022-09-29 32.04 32.04 31.00 31.09 0.2M
2022-09-28 32.05 32.40 31.77 32.23 0.3M
2022-09-27 32.54 32.63 31.67 31.79 0.2M
2022-09-26 33.03 33.03 32.14 32.39 0.5M
2022-09-23 33.30 33.33 32.75 33.13 0.3M
2022-09-22 34.02 34.02 33.73 33.86 0.2M
2022-09-21 34.76 35.00 34.11 34.11 0.3M
2022-09-20 34.84 34.92 34.34 34.54 0.3M
2022-09-19 34.46 35.10 34.46 35.08 0.3M
2022-09-16 34.63 34.83 34.55 34.64 0.5M
2022-09-15 35.25 35.25 34.80 34.87 0.1M
2022-09-14 35.25 35.58 35.23 35.46 0.2M
2022-09-13 35.62 35.82 34.97 35.13 0.1M
2022-09-12 35.80 36.13 35.79 36.10 0.1M
2022-09-09 35.76 35.88 35.57 35.74 0.1M
2022-09-08 35.40 35.69 35.30 35.54 0.1M
2022-09-07 34.48 35.50 34.48 35.50 0.1M
2022-09-06 34.74 34.91 34.41 34.46 0.2M
2022-09-02 35.08 35.35 34.60 34.67 0.1M
2022-09-01 34.56 34.92 34.44 34.91 0.1M
2022-08-31 34.79 34.93 34.60 34.62 0.1M
2022-08-30 35.26 35.26 34.67 34.77 0.3M
2022-08-29 35.06 35.47 34.85 35.27 0.1M
2022-08-26 35.82 35.82 35.19 35.19 0.0M
2022-08-25 35.53 35.78 35.44 35.78 0.1M
2022-08-24 35.21 35.45 35.18 35.44 0.1M
2022-08-23 35.42 35.42 35.12 35.21 0.1M
2022-08-22 35.69 35.69 35.32 35.39 0.1M
2022-08-19 35.97 36.08 35.84 35.94 0.1M
2022-08-18 35.96 36.15 35.95 36.06 0.0M
2022-08-17 35.90 36.03 35.78 35.93 0.1M
2022-08-16 35.83 36.10 35.83 36.03 0.1M
2022-08-15 35.57 35.92 35.54 35.91 0.3M
2022-08-12 35.15 35.63 35.15 35.62 0.1M
2022-08-11 34.92 35.19 34.87 34.97 0.1M
2022-08-10 34.84 34.88 34.63 34.85 0.2M
2022-08-09 34.37 34.65 34.37 34.64 0.1M
2022-08-08 34.52 34.67 34.32 34.42 0.1M
2022-08-05 34.30 34.41 34.05 34.28 0.1M
2022-08-04 34.48 34.66 34.40 34.42 0.8M
2022-08-03 34.20 34.52 33.81 34.46 0.2M
2022-08-02 34.33 34.50 34.15 34.16 0.1M
2022-08-01 34.24 34.29 33.97 34.28 0.3M
2022-07-29 33.95 34.40 33.95 34.33 0.1M
2022-07-28 33.35 34.00 33.29 33.96 0.1M
2022-07-27 32.86 33.03 32.65 32.96 0.1M
2022-07-26 32.53 32.79 32.53 32.77 0.0M
2022-07-25 32.15 32.52 32.15 32.50 0.0M
2022-07-22 32.06 32.20 31.92 32.10 0.1M
2022-07-21 31.85 31.91 31.61 31.91 0.1M
2022-07-20 32.14 32.15 31.75 31.87 0.1M
2022-07-19 31.99 32.23 31.99 32.17 0.0M
2022-07-18 32.14 32.17 31.76 31.76 0.0M
2022-07-15 32.09 32.09 31.61 32.06 0.1M
2022-07-14 31.45 31.91 31.36 31.89 0.1M
2022-07-13 31.81 32.16 31.69 31.89 0.2M
2022-07-12 32.05 32.39 31.94 32.07 0.1M
2022-07-11 31.95 32.22 31.85 32.14 0.1M
2022-07-08 32.09 32.19 31.93 32.04 0.1M
2022-07-07 32.27 32.38 32.10 32.11 0.1M
2022-07-06 31.87 32.40 31.66 32.12 0.3M
2022-07-05 32.88 32.88 31.30 31.82 0.2M
2022-07-01 32.39 33.14 32.37 33.11 0.3M
2022-06-30 31.90 32.55 31.81 32.31 0.1M
2022-06-29 32.15 32.19 31.86 32.10 0.2M
2022-06-28 32.29 32.50 32.08 32.12 0.1M
2022-06-27 31.86 32.21 31.81 32.16 0.1M
2022-06-24 31.35 31.94 31.25 31.85 0.1M
2022-06-23 30.88 31.33 30.88 31.27 0.1M
2022-06-22 30.43 30.96 30.43 30.74 0.1M
2022-06-21 30.24 30.74 30.21 30.58 0.3M
2022-06-17 30.49 30.74 29.86 30.14 0.3M
2022-06-16 30.75 30.75 30.31 30.44 0.4M
2022-06-15 31.22 31.52 30.75 31.09 0.2M
2022-06-14 31.91 31.91 30.67 30.99 0.2M
2022-06-13 32.96 33.09 31.73 31.84 0.2M
2022-06-10 33.41 33.69 33.27 33.45 0.1M
2022-06-09 34.47 34.57 33.73 33.73 0.1M
2022-06-08 35.06 35.06 34.46 34.48 0.1M
2022-06-07 34.83 35.17 34.66 35.16 0.1M
2022-06-06 35.02 35.10 34.84 34.92 0.2M
2022-06-03 34.88 34.97 34.73 34.78 0.1M
2022-06-02 34.88 34.99 34.29 34.97 0.3M
2022-06-01 34.88 34.91 34.48 34.79 0.1M
2022-05-31 35.02 35.09 34.66 34.88 0.1M
2022-05-27 34.81 35.24 34.80 35.24 0.4M
2022-05-26 34.92 35.01 34.81 34.83 0.2M
2022-05-25 34.65 34.74 34.49 34.72 0.1M
2022-05-24 34.11 34.64 33.80 34.58 0.3M
2022-05-23 34.06 34.31 33.89 34.13 0.1M
2022-05-20 33.84 33.84 33.31 33.76 0.1M
2022-05-19 33.42 33.86 33.21 33.71 0.2M
2022-05-18 33.88 34.06 33.56 33.65 0.5M
2022-05-17 33.40 33.88 33.25 33.88 0.2M
2022-05-16 33.50 33.63 33.20 33.49 0.2M
2022-05-13 33.14 33.38 32.88 33.32 0.3M
2022-05-12 33.14 33.14 32.52 32.92 0.8M
2022-05-11 32.95 33.70 32.95 33.18 0.8M
2022-05-10 33.43 33.74 32.57 32.94 0.1M
2022-05-09 33.42 33.62 33.10 33.30 0.1M
2022-05-06 33.30 33.63 33.17 33.59 0.2M
2022-05-05 33.49 33.77 33.03 33.29 0.2M
2022-05-04 33.13 33.72 33.07 33.68 0.1M
2022-05-03 32.80 33.43 32.80 32.97 0.1M
2022-05-02 32.92 33.23 32.34 32.74 0.4M
2022-04-29 33.85 33.85 32.97 32.99 0.2M
2022-04-28 33.81 34.06 33.69 33.98 0.1M
2022-04-27 33.82 34.12 33.59 33.70 0.1M
2022-04-26 34.10 34.37 33.81 33.81 0.1M
2022-04-25 34.47 34.47 33.54 34.04 0.2M
2022-04-22 34.86 34.86 34.33 34.35 0.1M
2022-04-21 35.36 35.38 34.94 34.96 0.1M
2022-04-20 35.10 35.37 35.10 35.25 0.0M
2022-04-19 34.72 34.88 34.69 34.85 0.0M
2022-04-18 34.75 34.84 34.45 34.60 0.1M
2022-04-14 34.71 34.89 34.61 34.68 0.1M
2022-04-13 34.70 34.74 34.47 34.68 0.2M
2022-04-12 34.67 34.94 34.60 34.76 0.0M
2022-04-11 35.01 35.01 34.57 34.61 0.0M
2022-04-08 35.00 35.13 34.81 35.00 0.1M
2022-04-07 35.00 35.00 34.60 34.84 0.3M
2022-04-06 34.34 34.97 34.34 34.97 0.0M
2022-04-05 34.18 34.61 34.18 34.29 0.0M
2022-04-04 34.42 34.42 33.88 34.15 0.0M
2022-04-01 33.97 34.50 33.87 34.50 0.4M
2022-03-31 34.03 34.28 33.99 34.01 0.2M
2022-03-30 33.84 34.03 33.74 34.01 0.0M
2022-03-29 33.61 33.83 33.46 33.81 0.1M
2022-03-28 33.30 33.42 33.28 33.42 0.0M
2022-03-25 32.78 33.29 32.78 33.29 0.1M
2022-03-24 32.61 32.85 32.58 32.82 0.1M
2022-03-23 32.46 32.69 32.37 32.56 0.1M
2022-03-22 32.64 32.66 32.42 32.54 0.0M
2022-03-21 32.53 32.77 32.52 32.60 0.0M
2022-03-18 32.56 32.56 32.26 32.39 0.0M
2022-03-17 32.63 32.87 32.56 32.68 0.2M
2022-03-16 32.62 32.63 32.24 32.62 0.1M
2022-03-15 32.45 32.63 32.26 32.60 0.0M
2022-03-14 32.45 32.52 32.06 32.27 0.1M
2022-03-11 32.42 32.61 32.22 32.26 0.0M
2022-03-10 31.98 32.38 31.97 32.35 0.1M
2022-03-09 32.41 32.42 32.12 32.14 0.1M
2022-03-08 32.64 32.65 32.17 32.17 0.8M
2022-03-07 32.47 32.66 32.32 32.53 0.1M
2022-03-04 31.84 32.54 31.84 32.54 0.0M
2022-03-03 31.59 32.11 31.59 32.00 0.0M
2022-03-02 31.23 31.59 31.23 31.49 0.0M
2022-03-01 31.41 31.46 30.76 30.99 0.1M
2022-02-28 31.11 31.34 31.00 31.32 0.0M
2022-02-25 30.52 31.27 30.52 31.24 0.0M
2022-02-24 29.91 30.32 29.72 30.29 0.1M
2022-02-23 30.65 30.69 30.13 30.14 0.0M
2022-02-22 30.67 30.78 30.44 30.57 0.0M
2022-02-18 30.57 30.84 30.50 30.61 0.0M
2022-02-17 30.61 30.81 30.36 30.68 0.0M
2022-02-16 30.57 30.79 30.43 30.67 0.1M
2022-02-15 30.84 30.95 30.45 30.57 0.2M
2022-02-14 31.06 31.06 30.41 30.71 0.1M
2022-02-11 31.24 31.40 30.93 31.00 0.1M
2022-02-10 31.65 31.75 30.99 31.06 1.1M
2022-02-09 31.88 32.05 31.82 31.89 0.0M
2022-02-08 31.78 31.87 31.66 31.71 0.1M
2022-02-07 31.68 31.83 31.56 31.67 0.0M
2022-02-04 31.84 31.96 31.46 31.71 0.1M
2022-02-03 32.02 32.18 31.96 32.01 0.0M
2022-02-02 31.71 32.23 31.71 32.21 0.0M
2022-02-01 32.06 32.11 31.63 31.81 0.1M
2022-01-31 31.75 32.16 31.69 32.16 0.1M
2022-01-28 31.29 31.84 31.22 31.84 0.0M
2022-01-27 31.42 31.74 31.20 31.33 0.0M
2022-01-26 31.38 31.71 30.98 31.18 0.0M
2022-01-25 31.26 31.51 30.97 31.30 0.1M
2022-01-24 31.61 31.61 30.69 31.41 0.1M
2022-01-21 31.79 31.98 31.59 31.66 0.0M
2022-01-20 31.91 32.27 31.75 31.75 0.1M
2022-01-19 31.90 32.19 31.89 31.91 0.1M
2022-01-18 32.19 32.19 31.74 31.92 0.1M
2022-01-14 32.32 32.34 32.11 32.31 0.1M
2022-01-13 32.10 32.44 32.10 32.33 0.0M
2022-01-12 32.08 32.23 32.07 32.19 0.1M
2022-01-11 32.31 32.31 31.89 32.08 0.0M
2022-01-10 32.47 32.51 32.22 32.33 0.0M
2022-01-07 32.24 32.59 32.14 32.46 0.0M
2022-01-06 32.32 32.49 32.23 32.24 0.0M
2022-01-05 32.53 32.74 32.37 32.37 0.0M
2022-01-04 32.58 32.83 32.47 32.50 0.1M
2022-01-03 32.62 32.62 32.12 32.45 0.1M