MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXU — First Trust Utilities AlphaDEX Fund
NYSE ArcaFirst Trust Utilities AlphaDEX Fund
$44.36
+0.24(+0.54%)
- O
- 44.23
- H
- 44.69
- L
- 44.23
- V
- 293.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.36
Period Return+9.1%
Period High$51.62
Period Low$40.02
Avg Daily Volume393.3K
Total Trading Days365
FXU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.23 | $44.69 | $44.23 | $44.36 | +$0.24 | +0.54% | 293,175 | $44.42 | $44.23 $44.69 |
| Oct 1, 2026 | $43.90 | $44.16 | $43.44 | $44.12 | +$0.20 | +0.46% | 316,167 | $43.82 | $43.44 $44.16 |
| Sep 30, 2026 | $44.26 | $44.32 | $43.90 | $43.92 | $-0.20 | -0.45% | 293,255 | $44.11 | $43.90 $44.32 |
| Sep 29, 2026 | $43.55 | $44.16 | $43.40 | $44.12 | +$0.50 | +1.15% | 329,877 | $43.88 | $43.40 $44.16 |
| Sep 28, 2026 | $43.93 | $43.96 | $43.47 | $43.62 | $-0.33 | -0.75% | 235,790 | $43.71 | $43.47 $43.96 |
| Sep 25, 2026 | $43.85 | $44.02 | $43.56 | $43.95 | +$0.14 | +0.32% | 192,766 | $43.72 | $43.56 $44.02 |
| Sep 24, 2026 | $44.22 | $44.22 | $43.79 | $43.81 | $-0.65 | -1.46% | 198,618 | $43.93 | $43.79 $44.22 |
| Sep 23, 2026 | $44.99 | $44.99 | $44.40 | $44.46 | $-0.64 | -1.42% | 279,249 | $44.56 | $44.40 $44.99 |
| Sep 22, 2026 | $45.29 | $45.42 | $45.06 | $45.10 | $-0.13 | -0.29% | 112,865 | $45.24 | $45.06 $45.42 |
| Sep 21, 2026 | $45.54 | $45.54 | $45.18 | $45.23 | $-0.26 | -0.57% | 92,229 | $45.37 | $45.18 $45.54 |
| Sep 18, 2026 | $45.86 | $45.86 | $45.49 | $45.49 | $-0.54 | -1.17% | 156,973 | $45.59 | $45.49 $45.86 |
| Sep 17, 2026 | $45.90 | $46.10 | $45.70 | $46.03 | +$0.35 | +0.77% | 118,436 | $45.97 | $45.70 $46.10 |
| Sep 16, 2026 | $45.87 | $46.02 | $45.54 | $45.68 | +$0.08 | +0.18% | 279,885 | $45.80 | $45.54 $46.02 |
| Sep 15, 2026 | $46.14 | $46.14 | $45.54 | $45.60 | $-0.43 | -0.93% | 240,634 | $45.75 | $45.54 $46.14 |
| Sep 14, 2026 | $46.58 | $46.71 | $45.98 | $46.03 | $-0.42 | -0.90% | 198,676 | $46.16 | $45.98 $46.71 |
| Sep 11, 2026 | $47.00 | $47.00 | $46.37 | $46.45 | $-0.21 | -0.45% | 198,824 | $46.59 | $46.37 $47.00 |
| Sep 10, 2026 | $47.17 | $47.25 | $46.66 | $46.66 | $-0.38 | -0.81% | 188,707 | $46.83 | $46.66 $47.25 |
| Sep 9, 2026 | $47.62 | $47.69 | $46.94 | $47.04 | $-0.53 | -1.11% | 179,277 | $47.16 | $46.94 $47.69 |
| Sep 8, 2026 | $47.05 | $47.79 | $47.05 | $47.57 | +$0.49 | +1.04% | 200,607 | $47.63 | $47.05 $47.79 |
| Sep 4, 2026 | $46.89 | $47.28 | $46.89 | $47.08 | $-0.05 | -0.11% | 168,253 | $47.09 | $46.89 $47.28 |
| Sep 3, 2026 | $46.82 | $47.29 | $46.82 | $47.13 | +$0.43 | +0.92% | 144,302 | $47.11 | $46.82 $47.29 |
| Sep 2, 2026 | $46.70 | $46.79 | $46.18 | $46.70 | $-0.14 | -0.30% | 142,325 | $46.58 | $46.18 $46.79 |
| Sep 1, 2026 | $46.64 | $46.96 | $46.39 | $46.84 | +$0.32 | +0.69% | 478,908 | $46.71 | $46.39 $46.96 |
| Aug 31, 2026 | $46.45 | $46.66 | $46.19 | $46.52 | $-0.82 | -1.73% | 304,362 | $46.45 | $46.19 $46.66 |
| Aug 28, 2026 | $48.01 | $48.05 | $47.16 | $47.34 | $-0.47 | -0.98% | 223,113 | $47.46 | $47.16 $48.05 |
| Aug 27, 2026 | $47.87 | $47.99 | $47.54 | $47.81 | $-0.38 | -0.79% | 159,882 | $47.75 | $47.54 $47.99 |
| Aug 26, 2026 | $47.97 | $48.35 | $47.97 | $48.19 | +$0.23 | +0.48% | 110,636 | $48.19 | $47.97 $48.35 |
| Aug 25, 2026 | $47.99 | $48.11 | $47.81 | $47.96 | +$0.02 | +0.04% | 82,867 | $47.97 | $47.81 $48.11 |
| Aug 24, 2026 | $47.61 | $47.99 | $47.38 | $47.94 | +$0.48 | +1.01% | 110,789 | $47.77 | $47.38 $47.99 |
| Aug 21, 2026 | $48.54 | $48.66 | $47.42 | $47.46 | $-0.98 | -2.02% | 198,533 | $47.82 | $47.42 $48.66 |