5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+10.75%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+3.62%
YEAR-TO-DATE PERFORMANCE
+11.29%
1 YEAR PERFORMANCE
+8.42%
First Trust Utilities AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $47.88 | $47.79 (-0.2%) | $47.88 | $47.79 | 4.48 K | |
| 11/05/2026 | $49.21 | $48.38 (-1.69%) | $49.47 | $48.11 | 397.45 K | $1.87 B |
| 11/04/2026 | $48.46 | $48.78 (0.66%) | $48.94 | $47.90 | 489.45 K | $1.88 B |
| 11/03/2026 | $48.52 | $48.32 (-0.41%) | $48.69 | $48.24 | 227.83 K | $1.87 B |
| 11/02/2026 | $48.26 | $48.73 (0.97%) | $48.82 | $48.07 | 303.20 K | $1.88 B |
| 10/30/2026 | $48.49 | $48.33 (-0.33%) | $48.72 | $48.23 | 222.10 K | $1.87 B |
| 10/29/2026 | $47.96 | $48.13 (0.35%) | $48.26 | $47.80 | 124.03 K | $1.86 B |
| 10/28/2026 | $47.78 | $47.53 (-0.52%) | $47.94 | $47.44 | 131.80 K | $1.84 B |
| 10/27/2026 | $47.58 | $47.84 (0.55%) | $47.86 | $47.44 | 176.60 K | $1.85 B |
| 10/26/2026 | $47.43 | $47.56 (0.27%) | $47.80 | $47.43 | 108.10 K | $1.84 B |
| 10/23/2026 | $47.69 | $47.45 (-0.5%) | $47.73 | $47.33 | 129.84 K | $1.83 B |
| 10/22/2026 | $46.92 | $47.83 (1.94%) | $47.87 | $46.87 | 188.03 K | $1.85 B |
| 10/21/2026 | $46.91 | $46.82 (-0.19%) | $47.00 | $46.75 | 138.11 K | $1.81 B |
| 10/20/2026 | $46.29 | $46.73 (0.95%) | $46.79 | $46.29 | 536.75 K | $1.80 B |
| 10/19/2026 | $46.70 | $46.02 (-1.46%) | $46.71 | $45.92 | 263.43 K | $1.78 B |
| 10/16/2026 | $46.27 | $46.86 (1.28%) | $46.92 | $46.14 | 327.10 K | $1.81 B |
| 10/15/2026 | $46.71 | $46.10 (-1.31%) | $46.71 | $46.01 | 338.00 K | $1.78 B |
| 10/14/2026 | $46.11 | $46.21 (0.22%) | $46.25 | $45.58 | 219.11 K | $1.78 B |
| 10/13/2026 | $46.19 | $46.19 (0%) | $46.27 | $45.37 | 286.70 K | $1.78 B |
| 10/12/2026 | $45.72 | $45.93 (0.46%) | $45.95 | $45.50 | 248.63 K | $1.77 B |
| 10/09/2026 | $45.38 | $45.62 (0.53%) | $45.70 | $45.30 | 155.65 K | $1.76 B |
| 10/08/2026 | $45.25 | $45.35 (0.22%) | $45.41 | $44.93 | 381.90 K | $1.75 B |
| 10/07/2026 | $45.14 | $45.23 (0.2%) | $45.41 | $45.02 | 238.50 K | $1.75 B |
| 10/06/2026 | $44.60 | $45.23 (1.41%) | $45.27 | $44.60 | 380.00 K | $1.75 B |
| 10/05/2026 | $44.35 | $44.44 (0.2%) | $44.66 | $43.99 | 179.02 K | $1.72 B |
| 10/02/2026 | $44.23 | $44.36 (0.29%) | $44.69 | $44.23 | 293.43 K | $1.71 B |
| 10/01/2026 | $43.90 | $44.12 (0.5%) | $44.16 | $43.44 | 316.20 K | $1.70 B |
| 09/30/2026 | $44.26 | $43.92 (-0.77%) | $44.32 | $43.90 | 293.30 K | $1.70 B |
| 09/29/2026 | $43.55 | $44.12 (1.31%) | $44.16 | $43.40 | 329.90 K | $1.70 B |
| 09/28/2026 | $43.93 | $43.62 (-0.71%) | $43.96 | $43.47 | 235.80 K | $1.68 B |
| 09/25/2026 | $43.85 | $43.95 (0.23%) | $44.02 | $43.56 | 192.80 K | $1.70 B |
| 09/24/2026 | $44.22 | $43.81 (-0.93%) | $44.22 | $43.79 | 198.62 K | $1.69 B |
| 09/23/2026 | $44.99 | $44.46 (-1.18%) | $44.99 | $44.40 | 279.25 K | $1.72 B |
| 09/22/2026 | $45.29 | $45.10 (-0.42%) | $45.42 | $45.06 | 112.90 K | $1.74 B |
| 09/21/2026 | $45.54 | $45.23 (-0.68%) | $45.54 | $45.18 | 92.23 K | $1.75 B |
| 09/18/2026 | $45.86 | $45.49 (-0.81%) | $45.86 | $45.49 | 157.00 K | $1.76 B |
| 09/17/2026 | $45.90 | $46.03 (0.28%) | $46.10 | $45.70 | 118.44 K | $1.78 B |
| 09/16/2026 | $45.87 | $45.68 (-0.41%) | $46.02 | $45.54 | 279.90 K | $1.76 B |
| 09/15/2026 | $46.14 | $45.60 (-1.17%) | $46.14 | $45.54 | 240.63 K | $1.76 B |
| 09/14/2026 | $46.58 | $46.03 (-1.18%) | $46.71 | $45.98 | 198.70 K | $1.78 B |
| 09/11/2026 | $47.00 | $46.45 (-1.17%) | $47.00 | $46.37 | 198.82 K | $1.79 B |
| 09/10/2026 | $47.17 | $46.66 (-1.08%) | $47.25 | $46.66 | 188.71 K | $1.80 B |
| 09/09/2026 | $47.62 | $47.04 (-1.22%) | $47.69 | $46.94 | 179.30 K | $1.82 B |
| 09/08/2026 | $47.05 | $47.57 (1.11%) | $47.79 | $47.05 | 200.61 K | $1.84 B |
| 09/04/2026 | $46.89 | $47.08 (0.41%) | $47.28 | $46.89 | 168.25 K | $1.82 B |
| 09/03/2026 | $46.82 | $47.13 (0.66%) | $47.29 | $46.82 | 144.30 K | $1.82 B |
| 09/02/2026 | $46.70 | $46.70 (0%) | $46.79 | $46.18 | 142.33 K | $1.80 B |
| 09/01/2026 | $46.64 | $46.84 (0.43%) | $46.96 | $46.39 | 478.91 K | $1.81 B |
| 08/31/2026 | $46.45 | $46.52 (0.15%) | $46.66 | $46.19 | 304.40 K | $1.80 B |
| 08/28/2026 | $48.01 | $47.34 (-1.4%) | $48.05 | $47.16 | 223.11 K | $1.83 B |
| 08/27/2026 | $47.87 | $47.81 (-0.13%) | $47.99 | $47.54 | 159.90 K | $1.85 B |
| 08/26/2026 | $47.97 | $48.19 (0.46%) | $48.35 | $47.97 | 110.64 K | $1.86 B |
| 08/25/2026 | $47.99 | $47.96 (-0.06%) | $48.11 | $47.81 | 82.87 K | $1.85 B |
| 08/24/2026 | $47.61 | $47.94 (0.69%) | $47.99 | $47.38 | 110.80 K | $1.85 B |
| 08/21/2026 | $48.54 | $47.46 (-2.22%) | $48.66 | $47.42 | 198.53 K | $1.83 B |
| 08/20/2026 | $48.47 | $48.44 (-0.06%) | $48.94 | $48.44 | 133.80 K | $1.87 B |
| 08/19/2026 | $48.87 | $48.65 (-0.45%) | $49.11 | $48.50 | 211.60 K | $1.88 B |
| 08/18/2026 | $48.93 | $48.64 (-0.59%) | $49.25 | $48.60 | 884.60 K | $1.88 B |
| 08/17/2026 | $48.54 | $48.51 (-0.06%) | $48.59 | $48.22 | 183.80 K | $1.87 B |
| 08/14/2026 | $48.43 | $48.69 (0.54%) | $48.77 | $48.43 | 256.50 K | $1.88 B |
| 08/13/2026 | $48.26 | $48.44 (0.37%) | $48.63 | $48.26 | 274.10 K | $1.87 B |
| 08/12/2026 | $48.10 | $48.22 (0.25%) | $48.32 | $48.02 | 381.40 K | $1.86 B |
| 08/11/2026 | $47.52 | $48.01 (1.03%) | $48.09 | $47.46 | 137.40 K | $1.85 B |
| 08/10/2026 | $47.94 | $47.51 (-0.9%) | $47.94 | $47.37 | 890.72 K | $1.83 B |
| 08/07/2026 | $47.80 | $48.08 (0.59%) | $48.35 | $47.50 | 164.70 K | $1.86 B |
| 08/06/2026 | $48.28 | $47.85 (-0.89%) | $48.39 | $47.61 | 223.42 K | $1.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
