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
2024-12-31 38.03 38.11 37.73 37.83 0.0M
2024-12-30 37.81 37.99 37.57 37.93 0.3M
2024-12-27 37.98 38.17 37.86 38.00 0.0M
2024-12-26 38.12 38.29 38.08 38.17 0.0M
2024-12-24 37.94 38.22 37.94 38.20 0.0M
2024-12-23 37.71 37.98 37.43 37.96 0.0M
2024-12-20 37.35 37.94 37.35 37.84 0.1M
2024-12-19 37.21 37.78 37.21 37.42 0.1M
2024-12-18 38.04 38.10 37.14 37.15 0.0M
2024-12-17 38.14 38.25 37.91 38.03 0.1M
2024-12-16 38.54 38.68 38.34 38.34 0.0M
2024-12-13 38.65 38.70 38.52 38.55 0.1M
2024-12-12 39.00 39.13 38.85 38.85 0.1M
2024-12-11 39.11 39.11 38.81 38.88 0.1M
2024-12-10 39.15 39.15 38.70 38.95 0.1M
2024-12-09 39.66 39.66 39.18 39.20 0.0M
2024-12-06 40.11 40.17 39.58 39.64 0.0M
2024-12-05 40.09 40.33 40.06 40.07 0.1M
2024-12-04 40.11 40.21 39.95 40.08 0.1M
2024-12-03 40.41 40.58 40.03 40.05 0.1M
2024-12-02 41.03 41.03 40.23 40.23 0.0M
2024-11-29 41.15 41.24 41.05 41.07 0.0M
2024-11-27 41.27 41.29 40.99 41.04 0.0M
2024-11-26 40.59 41.12 40.57 41.12 0.0M
2024-11-25 40.71 40.83 40.34 40.51 0.3M
2024-11-22 40.50 40.59 40.39 40.41 0.1M
2024-11-21 39.73 40.38 39.57 40.38 0.0M
2024-11-20 39.55 39.61 39.38 39.60 0.0M
2024-11-19 39.12 39.52 38.99 39.50 0.0M
2024-11-18 38.97 39.45 38.97 39.30 0.0M
2024-11-15 38.64 38.99 38.53 38.98 0.1M
2024-11-14 38.81 38.81 38.42 38.46 0.0M
2024-11-13 39.00 39.05 38.63 38.74 0.0M
2024-11-12 39.10 39.18 38.68 38.85 0.1M
2024-11-11 38.94 39.28 38.94 39.18 0.1M
2024-11-08 38.39 38.89 38.39 38.84 0.0M
2024-11-07 38.39 38.50 38.06 38.22 0.1M
2024-11-06 37.81 38.23 37.81 38.13 0.2M
2024-11-05 37.34 37.99 37.34 37.99 0.0M
2024-11-04 37.31 37.45 37.14 37.32 0.0M
2024-11-01 38.38 38.39 37.49 37.53 0.0M
2024-10-31 38.01 38.53 38.01 38.33 0.0M
2024-10-30 38.00 38.12 37.87 37.92 0.0M
2024-10-29 38.40 38.40 37.97 37.99 0.0M
2024-10-28 38.46 38.66 38.46 38.57 0.2M
2024-10-25 38.98 38.98 38.32 38.33 0.0M
2024-10-24 39.03 39.04 38.72 38.84 0.0M
2024-10-23 38.58 38.95 38.58 38.93 0.0M
2024-10-22 38.65 38.71 38.37 38.65 0.0M
2024-10-21 38.99 38.99 38.65 38.80 0.2M
2024-10-18 38.67 38.97 38.66 38.95 0.0M
2024-10-17 39.20 39.27 38.69 38.69 0.0M
2024-10-16 38.66 39.15 38.64 39.13 0.1M
2024-10-15 38.51 38.72 38.42 38.49 0.0M
2024-10-14 37.93 38.33 37.93 38.32 0.1M
2024-10-11 37.41 37.89 37.41 37.89 0.0M
2024-10-10 37.70 37.85 37.52 37.52 0.0M
2024-10-09 37.93 37.98 37.52 37.70 0.1M
2024-10-08 38.15 38.23 38.01 38.02 0.1M
2024-10-07 38.65 38.65 37.94 38.09 0.0M
2024-10-04 38.55 38.74 38.41 38.71 0.1M
2024-10-03 38.77 38.86 38.61 38.69 0.1M
2024-10-02 38.49 38.81 38.46 38.67 0.0M
2024-10-01 38.43 38.74 38.25 38.72 0.1M
2024-09-30 38.39 38.51 38.09 38.48 0.1M
2024-09-27 38.06 38.39 38.06 38.31 0.2M
2024-09-26 38.13 38.21 37.83 37.96 0.1M
2024-09-25 38.30 38.49 38.15 38.38 0.2M
2024-09-24 38.25 38.55 38.11 38.14 0.1M
2024-09-23 38.18 38.37 38.09 38.32 0.0M
2024-09-20 37.42 38.02 37.42 38.02 0.0M
2024-09-19 37.31 37.31 36.91 37.13 0.0M
2024-09-18 37.47 37.48 37.20 37.25 0.1M
2024-09-17 37.60 37.70 37.37 37.45 0.0M
2024-09-16 37.31 37.60 37.27 37.53 0.0M
2024-09-13 36.79 37.18 36.69 37.18 0.0M
2024-09-12 36.61 36.68 36.49 36.63 0.0M
2024-09-11 36.39 36.58 36.07 36.58 0.1M
2024-09-10 36.27 36.58 36.24 36.43 0.0M
2024-09-09 36.06 36.26 35.90 36.26 0.1M
2024-09-06 36.35 36.37 35.94 35.95 0.0M
2024-09-05 36.62 36.62 36.26 36.33 0.0M
2024-09-04 36.39 36.65 36.35 36.44 0.1M
2024-09-03 36.29 36.34 36.13 36.16 0.0M
2024-08-30 36.19 36.39 36.04 36.37 0.0M
2024-08-29 36.05 36.14 35.84 36.12 0.0M
2024-08-28 35.96 36.18 35.91 35.93 0.0M
2024-08-27 36.11 36.18 35.93 35.97 0.2M
2024-08-26 36.13 36.34 36.13 36.18 0.2M
2024-08-23 35.98 36.10 35.86 36.00 0.0M
2024-08-22 35.88 35.92 35.75 35.83 0.0M
2024-08-21 35.72 35.96 35.72 35.87 0.0M
2024-08-20 35.75 35.85 35.61 35.66 0.0M
2024-08-19 35.63 35.80 35.60 35.75 0.0M
2024-08-16 35.51 35.66 35.43 35.58 0.0M
2024-08-15 35.40 35.62 35.21 35.53 0.0M
2024-08-14 35.36 35.61 35.22 35.50 0.0M
2024-08-13 35.27 35.42 35.19 35.40 0.0M
2024-08-12 35.22 35.22 34.95 35.16 0.0M
2024-08-09 35.17 35.22 34.63 35.21 0.1M
2024-08-08 34.91 35.25 34.81 35.13 0.1M
2024-08-07 34.99 35.31 34.84 34.91 0.1M
2024-08-06 34.45 35.14 34.45 34.79 0.3M
2024-08-05 35.13 35.13 34.41 34.41 0.2M
2024-08-02 35.62 35.75 34.92 35.33 0.0M
2024-08-01 34.95 35.44 34.95 35.40 0.0M
2024-07-31 34.99 34.99 34.65 34.85 0.0M
2024-07-30 34.38 34.51 34.29 34.51 0.0M
2024-07-29 34.24 34.42 34.13 34.34 0.1M
2024-07-26 34.13 34.30 34.10 34.21 0.2M
2024-07-25 34.25 34.39 33.80 33.96 0.0M
2024-07-24 34.06 34.28 33.98 34.10 0.0M
2024-07-23 34.06 34.10 33.93 33.93 0.0M
2024-07-22 33.89 34.13 33.89 34.12 0.0M
2024-07-19 33.86 33.86 33.63 33.80 0.0M
2024-07-18 33.97 34.15 33.79 33.85 0.0M
2024-07-17 33.84 34.32 33.77 33.90 0.0M
2024-07-16 33.74 33.92 33.68 33.90 0.0M
2024-07-15 34.01 34.01 33.51 33.55 0.0M
2024-07-12 34.13 34.41 34.09 34.23 0.0M
2024-07-11 33.56 34.05 33.56 34.02 0.1M
2024-07-10 33.17 33.40 33.00 33.40 0.0M
2024-07-09 32.95 33.31 32.93 33.07 0.0M
2024-07-08 32.95 33.02 32.85 32.96 0.0M
2024-07-05 32.98 33.09 32.84 32.91 0.2M
2024-07-03 32.85 33.21 32.85 32.94 0.0M
2024-07-02 32.78 32.90 32.74 32.84 0.0M
2024-07-01 33.24 33.34 32.67 32.72 0.2M
2024-06-28 33.27 33.34 32.93 33.07 0.0M
2024-06-27 33.13 33.27 33.05 33.25 0.0M
2024-06-26 33.26 33.36 33.11 33.33 0.0M
2024-06-25 33.73 33.73 33.32 33.39 0.2M
2024-06-24 33.36 33.86 33.36 33.78 0.0M
2024-06-21 33.57 33.61 33.30 33.34 0.2M
2024-06-20 33.29 33.55 33.28 33.45 0.1M
2024-06-18 33.16 33.34 33.16 33.31 0.0M
2024-06-17 33.53 33.53 33.24 33.28 0.0M
2024-06-14 33.47 33.56 33.32 33.56 0.0M
2024-06-13 33.73 33.78 33.35 33.66 0.1M
2024-06-12 34.02 34.02 33.66 33.75 0.1M
2024-06-11 33.77 34.01 33.77 33.99 0.0M
2024-06-10 33.70 34.03 33.70 33.96 0.0M
2024-06-07 33.93 33.96 33.75 33.75 0.0M
2024-06-06 34.36 34.49 34.02 34.04 0.1M
2024-06-05 34.62 34.62 34.38 34.46 0.0M
2024-06-04 34.51 34.75 34.30 34.63 0.1M
2024-06-03 34.83 34.93 34.59 34.60 0.1M
2024-05-31 34.36 34.97 34.32 34.97 0.0M
2024-05-30 33.91 34.26 33.88 34.26 0.1M
2024-05-29 33.97 33.97 33.69 33.77 0.2M
2024-05-28 34.38 34.55 34.18 34.21 0.1M
2024-05-24 34.15 34.34 34.15 34.31 0.0M
2024-05-23 34.71 34.71 34.10 34.10 0.0M
2024-05-22 34.99 35.06 34.74 34.76 0.1M
2024-05-21 34.93 35.14 34.87 35.11 0.0M
2024-05-20 35.02 35.02 34.86 34.92 0.1M
2024-05-17 35.02 35.12 34.91 35.04 0.1M
2024-05-16 35.11 35.27 35.04 35.09 0.2M
2024-05-15 34.99 35.19 34.98 35.08 0.1M
2024-05-14 34.77 34.81 34.54 34.67 0.1M
2024-05-13 34.83 34.85 34.56 34.61 0.1M
2024-05-10 34.69 34.69 34.47 34.55 0.0M
2024-05-09 34.12 34.56 34.12 34.54 0.0M
2024-05-08 33.74 34.13 33.69 34.06 0.0M
2024-05-07 33.70 33.86 33.66 33.86 0.0M
2024-05-06 33.55 33.62 33.36 33.61 0.1M
2024-05-03 33.49 33.54 33.21 33.44 0.0M
2024-05-02 33.16 33.29 32.99 33.20 0.0M
2024-05-01 32.60 33.27 32.60 32.98 0.0M
2024-04-30 32.63 32.84 32.54 32.64 0.0M
2024-04-29 32.42 32.82 32.42 32.78 0.0M
2024-04-26 32.71 32.71 32.34 32.34 0.0M
2024-04-25 32.53 32.78 32.41 32.71 0.0M
2024-04-24 32.33 32.77 32.20 32.74 0.0M
2024-04-23 32.39 32.65 32.39 32.51 0.0M
2024-04-22 32.15 32.54 32.04 32.40 0.0M
2024-04-19 31.58 32.20 31.58 32.16 0.1M
2024-04-18 31.44 31.63 31.33 31.58 0.0M
2024-04-17 30.98 31.40 30.89 31.36 0.1M
2024-04-16 31.32 31.32 30.74 30.78 0.1M
2024-04-15 31.68 31.85 31.25 31.38 0.0M
2024-04-12 31.99 31.99 31.47 31.55 0.1M
2024-04-11 31.99 32.07 31.61 31.83 0.0M
2024-04-10 32.01 32.01 31.70 31.85 0.1M
2024-04-09 32.58 32.58 32.39 32.49 0.1M
2024-04-08 32.29 32.46 32.17 32.38 0.0M
2024-04-05 32.01 32.19 31.86 32.16 0.0M
2024-04-04 32.45 32.45 31.95 32.14 0.0M
2024-04-03 32.21 32.33 32.15 32.26 0.1M
2024-04-02 32.14 32.47 32.14 32.34 0.0M
2024-04-01 32.51 32.51 32.16 32.29 0.0M
2024-03-28 32.18 32.49 32.11 32.46 0.0M
2024-03-27 31.56 32.17 31.56 32.17 0.1M
2024-03-26 31.74 31.78 31.37 31.37 0.0M
2024-03-25 31.72 31.77 31.63 31.71 0.0M
2024-03-22 31.77 31.82 31.58 31.66 0.0M
2024-03-21 31.66 31.86 31.66 31.69 0.1M
2024-03-20 31.57 31.84 31.55 31.74 0.0M
2024-03-19 31.45 31.65 31.43 31.61 0.0M
2024-03-18 31.29 31.55 31.18 31.39 0.0M
2024-03-15 31.30 31.45 31.18 31.30 0.0M
2024-03-14 31.50 31.50 31.09 31.28 0.1M
2024-03-13 31.71 31.79 31.49 31.50 0.0M
2024-03-12 31.64 31.65 31.32 31.51 0.1M
2024-03-11 31.63 31.75 31.58 31.75 0.0M
2024-03-08 31.56 31.72 31.43 31.64 0.1M
2024-03-07 31.47 31.65 31.47 31.63 0.1M
2024-03-06 30.99 31.26 30.99 31.17 0.1M
2024-03-05 30.95 31.38 30.74 30.85 0.1M
2024-03-04 30.27 30.93 30.27 30.88 0.1M
2024-03-01 30.45 30.45 30.09 30.40 0.1M
2024-02-29 30.61 30.84 30.42 30.53 0.2M
2024-02-28 30.44 30.60 30.39 30.46 0.0M
2024-02-27 30.22 30.54 30.17 30.54 0.1M
2024-02-26 30.59 30.59 30.02 30.11 0.2M
2024-02-23 30.55 30.79 30.48 30.70 0.1M
2024-02-22 30.61 30.64 30.28 30.54 0.2M
2024-02-21 30.56 30.83 30.45 30.75 0.2M
2024-02-20 30.32 30.69 30.26 30.38 0.2M
2024-02-16 30.20 30.50 30.12 30.35 0.1M
2024-02-15 29.91 30.37 29.91 30.37 0.1M
2024-02-14 29.83 29.83 29.63 29.75 0.0M
2024-02-13 29.92 30.00 29.29 29.67 0.0M
2024-02-12 29.73 30.18 29.70 30.13 0.0M
2024-02-09 29.57 29.76 29.55 29.74 0.1M
2024-02-08 29.74 29.74 29.40 29.61 0.1M
2024-02-07 29.94 29.94 29.72 29.79 0.0M
2024-02-06 29.66 29.90 29.66 29.81 0.1M
2024-02-05 30.00 30.00 29.68 29.68 0.1M
2024-02-02 30.44 30.58 30.05 30.36 0.1M
2024-02-01 30.17 30.78 30.06 30.78 0.1M
2024-01-31 30.49 30.64 30.08 30.16 0.1M
2024-01-30 30.33 30.50 30.07 30.34 0.1M
2024-01-29 30.21 30.47 30.05 30.36 0.1M
2024-01-26 30.22 30.32 30.12 30.21 0.1M
2024-01-25 29.89 30.14 29.74 30.14 0.1M
2024-01-24 30.23 30.30 29.57 29.58 0.1M
2024-01-23 30.03 30.14 29.92 30.05 0.1M
2024-01-22 30.15 30.36 29.92 30.01 0.2M
2024-01-19 30.16 30.20 29.93 30.10 0.1M
2024-01-18 30.42 30.42 29.99 30.16 0.1M
2024-01-17 30.67 30.91 30.25 30.45 0.0M
2024-01-16 31.02 31.09 30.74 30.83 0.0M
2024-01-12 31.32 31.42 31.13 31.21 0.1M
2024-01-11 31.78 31.78 31.06 31.14 0.1M
2024-01-10 32.04 32.04 31.84 31.89 0.0M
2024-01-09 32.01 32.12 31.94 32.00 0.0M
2024-01-08 31.90 32.23 31.83 32.22 0.0M
2024-01-05 31.78 32.11 31.74 31.94 0.1M
2024-01-04 32.07 32.07 31.77 31.78 0.0M
2024-01-03 31.94 32.12 31.77 32.03 0.1M
2024-01-02 31.51 32.29 31.51 32.11 0.1M