5 DAY PERFORMANCE
+8.82%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
+11.29%
1 YEAR PERFORMANCE
+12.92%
First Trust Utilities AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.54 | $45.23 (-0.68%) | $45.54 | $45.18 | 92.21 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 |
| 08/05/2026 | $48.46 | $47.89 (-1.18%) | $48.46 | $47.61 | 284.60 K | $1.85 B |
| 08/04/2026 | $48.28 | $48.45 (0.35%) | $48.63 | $47.68 | 191.30 K | $1.87 B |
| 08/03/2026 | $48.46 | $48.44 (-0.04%) | $48.86 | $48.11 | 270.23 K | $1.87 B |
| 07/31/2026 | $48.75 | $48.48 (-0.55%) | $48.79 | $48.46 | 182.23 K | $1.87 B |
| 07/30/2026 | $49.26 | $48.85 (-0.83%) | $49.40 | $48.45 | 214.30 K | $1.89 B |
| 07/29/2026 | $49.97 | $49.17 (-1.6%) | $50.02 | $49.01 | 218.21 K | $1.90 B |
| 07/28/2026 | $49.95 | $49.78 (-0.34%) | $50.63 | $49.77 | 206.25 K | $1.92 B |
| 07/27/2026 | $50.17 | $49.71 (-0.92%) | $50.34 | $49.62 | 186.50 K | $1.92 B |
| 07/24/2026 | $50.31 | $50.27 (-0.08%) | $50.69 | $50.20 | 160.60 K | $1.94 B |
| 07/23/2026 | $49.88 | $50.15 (0.54%) | $50.45 | $49.83 | 261.54 K | $1.94 B |
| 07/22/2026 | $49.47 | $50.08 (1.23%) | $50.13 | $49.47 | 305.00 K | $1.93 B |
| 07/21/2026 | $49.21 | $49.17 (-0.08%) | $49.23 | $48.94 | 199.10 K | $1.90 B |
| 07/20/2026 | $49.79 | $49.33 (-0.92%) | $50.11 | $49.22 | 277.00 K | $1.91 B |
| 07/17/2026 | $50.34 | $49.64 (-1.39%) | $50.79 | $49.54 | 276.60 K | $1.92 B |
| 07/16/2026 | $49.52 | $50.01 (0.99%) | $50.13 | $49.52 | 272.20 K | $1.93 B |
| 07/15/2026 | $49.90 | $49.48 (-0.84%) | $50.18 | $49.46 | 321.20 K | $1.91 B |
| 07/14/2026 | $50.18 | $50.00 (-0.36%) | $50.56 | $49.85 | 247.70 K | $1.93 B |
| 07/13/2026 | $49.83 | $50.02 (0.38%) | $50.23 | $49.83 | 214.60 K | $1.93 B |
| 07/10/2026 | $49.42 | $49.62 (0.4%) | $49.74 | $49.37 | 209.25 K | $1.92 B |
| 07/09/2026 | $49.71 | $49.33 (-0.76%) | $49.71 | $49.30 | 200.50 K | $1.91 B |
| 07/08/2026 | $50.05 | $49.55 (-1%) | $50.13 | $49.53 | 242.50 K | $1.91 B |
| 07/07/2026 | $49.69 | $49.95 (0.52%) | $50.61 | $49.69 | 212.62 K | $1.93 B |
| 07/06/2026 | $49.92 | $49.36 (-1.12%) | $49.98 | $49.20 | 359.13 K | $1.91 B |
| 07/02/2026 | $49.37 | $49.96 (1.2%) | $50.00 | $49.23 | 189.40 K | $1.93 B |
| 07/01/2026 | $49.34 | $48.93 (-0.83%) | $49.40 | $48.85 | 325.84 K | $1.89 B |
| 06/30/2026 | $49.84 | $49.34 (-1%) | $49.92 | $49.34 | 222.70 K | $1.91 B |
| 06/29/2026 | $50.13 | $49.98 (-0.3%) | $50.26 | $49.80 | 347.63 K | $1.93 B |
| 06/26/2026 | $49.92 | $50.24 (0.64%) | $50.28 | $49.84 | 260.19 K | $1.94 B |
| 06/25/2026 | $49.55 | $49.69 (0.28%) | $50.02 | $49.31 | 173.21 K | $1.92 B |
| 06/24/2026 | $49.19 | $49.60 (0.83%) | $49.65 | $49.15 | 328.12 K | $1.92 B |
| 06/23/2026 | $48.61 | $49.05 (0.91%) | $49.11 | $48.32 | 211.32 K | $1.89 B |
| 06/22/2026 | $48.15 | $48.46 (0.64%) | $48.71 | $48.15 | 337.03 K | $1.87 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.
