First Trust Utilities Alp... (FXU)
AMEX: FXU
· Real-Time Price · USD
45.89
0.45 (0.99%)
At close: Oct 03, 2025, 3:59 PM
46.20
0.68%
After-hours: Oct 03, 2025, 06:03 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.55 | 46.12 | 45.51 | 45.91 | 45.91 | 1.03% | 329,023 |
| Oct 2, 2025 | 45.58 | 45.58 | 45.26 | 45.44 | 45.44 | -0.66% | 162,824 |
| Oct 1, 2025 | 45.66 | 45.95 | 45.63 | 45.74 | 45.74 | 0.64% | 522,200 |
| Sep 30, 2025 | 45.19 | 45.47 | 45.06 | 45.45 | 45.45 | 0.55% | 227,800 |
| Sep 29, 2025 | 45.07 | 45.25 | 44.78 | 45.20 | 45.20 | 0.33% | 263,619 |
| Sep 26, 2025 | 44.47 | 45.05 | 44.47 | 45.05 | 45.05 | 1.65% | 426,400 |
| Sep 25, 2025 | 44.70 | 44.76 | 44.30 | 44.32 | 44.32 | -1.47% | 222,248 |
| Sep 24, 2025 | 44.83 | 45.04 | 44.70 | 44.98 | 44.71 | 0.54% | 226,406 |
| Sep 23, 2025 | 44.35 | 44.79 | 44.32 | 44.74 | 44.47 | 0.86% | 155,315 |
| Sep 22, 2025 | 44.20 | 44.46 | 43.98 | 44.36 | 44.09 | 0.36% | 141,632 |
| Sep 19, 2025 | 44.13 | 44.36 | 43.93 | 44.20 | 43.93 | 0.43% | 120,814 |
| Sep 18, 2025 | 43.94 | 44.26 | 43.70 | 44.01 | 43.74 | 0.05% | 304,449 |
| Sep 17, 2025 | 44.10 | 44.31 | 43.89 | 43.99 | 43.72 | 0.37% | 246,529 |
| Sep 16, 2025 | 44.57 | 44.57 | 43.82 | 43.83 | 43.56 | -1.77% | 297,500 |
| Sep 15, 2025 | 44.71 | 44.83 | 44.59 | 44.62 | 44.35 | 0.00% | 125,600 |
| Sep 12, 2025 | 44.40 | 44.75 | 44.39 | 44.62 | 44.35 | 0.29% | 294,238 |
| Sep 11, 2025 | 44.17 | 44.52 | 44.15 | 44.49 | 44.22 | 0.68% | 388,800 |
| Sep 10, 2025 | 43.76 | 44.24 | 43.76 | 44.19 | 43.92 | 1.10% | 293,900 |
| Sep 9, 2025 | 43.36 | 43.82 | 43.33 | 43.71 | 43.44 | 0.76% | 371,823 |
| Sep 8, 2025 | 43.93 | 43.93 | 43.19 | 43.38 | 43.12 | -1.16% | 162,621 |
Page 1 of 136