First Trust Utilities AlphaDEX Fund (NY: FXU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	39.87	40.16	39.66	39.67	32,456	-0.16(-0.40%)
Feb 13, 2025	39.68	39.90	39.58	39.83	31,287	+0.20(+0.52%)
Feb 12, 2025	39.11	39.64	39.11	39.63	94,115	+0.04(+0.09%)
Feb 11, 2025	39.20	39.59	39.13	39.59	58,003	+0.25(+0.64%)
Feb 10, 2025	39.29	39.34	38.98	39.34	57,335	+0.20(+0.51%)
Feb 07, 2025	39.24	39.43	39.11	39.14	80,712	-0.15(-0.38%)
Feb 06, 2025	39.47	39.47	39.09	39.29	55,239	-0.03(-0.08%)
Feb 05, 2025	39.18	39.53	39.05	39.32	142,411	+0.48(+1.24%)
Feb 04, 2025	38.90	39.03	38.47	38.84	97,072	-0.22(-0.56%)
Feb 03, 2025	38.40	39.20	38.40	39.06	55,733	+0.16(+0.41%)
Jan 31, 2025	39.02	39.19	38.82	38.90	47,486	-0.15(-0.38%)
Jan 30, 2025	38.60	39.05	38.60	39.05	116,286	+0.85(+2.23%)
Jan 29, 2025	38.31	38.65	38.14	38.20	98,857	-0.09(-0.24%)
Jan 28, 2025	38.72	38.72	38.06	38.29	89,297	-0.35(-0.91%)
Jan 27, 2025	38.63	38.69	37.88	38.64	59,312	-0.45(-1.15%)
Jan 24, 2025	38.94	39.16	38.94	39.09	239,145	+0.19(+0.49%)
Jan 23, 2025	38.95	39.16	38.87	38.90	39,019	+0.11(+0.28%)
Jan 22, 2025	39.84	39.84	38.79	38.79	43,209	-0.99(-2.49%)
Jan 21, 2025	39.59	39.90	39.56	39.78	45,075	+0.62(+1.58%)
Jan 17, 2025	39.06	39.33	39.06	39.16	68,149	-0.01(-0.03%)
Jan 16, 2025	38.27	39.17	38.27	39.17	57,483	+0.94(+2.46%)
Jan 15, 2025	38.40	38.62	38.20	38.23	37,400	+0.35(+0.92%)
Jan 14, 2025	37.55	37.98	37.55	37.88	162,128	+0.46(+1.23%)
Jan 13, 2025	37.58	37.58	37.06	37.42	89,133	-0.17(-0.45%)
Jan 10, 2025	38.05	38.05	37.38	37.59	183,729	-0.65(-1.71%)
Jan 08, 2025	38.19	38.24	37.74	38.24	92,186	-0.02(-0.04%)
Jan 07, 2025	38.31	38.47	38.17	38.26	193,950	+0.08(+0.21%)
Jan 06, 2025	38.72	38.72	38.15	38.18	94,233	-0.48(-1.24%)
Jan 03, 2025	38.33	38.78	38.28	38.66	72,581	+0.52(+1.37%)
Jan 02, 2025	38.13	38.29	37.91	38.14	74,680	+0.31(+0.82%)
Dec 31, 2024				37.83	0	-0.10(-0.27%)
Dec 30, 2024	37.81	37.99	37.57	37.93	333,069	-0.07(-0.18%)
Dec 27, 2024	37.98	38.17	37.86	38.00	49,262	-0.17(-0.45%)
Dec 26, 2024	38.12	38.29	38.08	38.17	43,658	-0.03(-0.08%)
Dec 24, 2024	37.94	38.22	37.94	38.20	26,229	+0.24(+0.63%)
Dec 23, 2024	37.71	37.98	37.43	37.96	35,413	+0.12(+0.32%)
Dec 20, 2024	37.35	37.94	37.35	37.84	73,659	+0.42(+1.12%)
Dec 19, 2024	37.21	37.78	37.21	37.42	69,879	+0.27(+0.73%)
Dec 18, 2024	38.04	38.10	37.14	37.15	35,101	-0.88(-2.31%)
Dec 17, 2024	38.14	38.25	37.91	38.03	77,838	-0.31(-0.81%)
Dec 16, 2024	38.54	38.68	38.34	38.34	46,562	-0.21(-0.53%)
Dec 13, 2024	38.65	38.70	38.52	38.55	133,769	-0.04(-0.10%)
Dec 12, 2024	38.73	38.86	38.59	38.59	115,691	-0.03(-0.08%)
Dec 11, 2024	38.84	38.84	38.55	38.61	108,106	-0.07(-0.18%)
Dec 10, 2024	38.88	38.88	38.44	38.68	64,595	-0.25(-0.64%)
Dec 09, 2024	39.39	39.39	38.91	38.93	29,356	-0.43(-1.10%)
Dec 06, 2024	39.84	39.89	39.31	39.36	26,919	-0.43(-1.09%)
Dec 05, 2024	39.82	40.05	39.79	39.80	73,934	-0.01(-0.02%)
Dec 04, 2024	39.84	39.94	39.68	39.81	82,519	+0.03(+0.07%)
Dec 03, 2024	40.13	40.30	39.76	39.78	88,473	-0.18(-0.45%)