5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
+11.53%
YEAR-TO-DATE PERFORMANCE
+11.29%
1 YEAR PERFORMANCE
+18.33%
First Trust Utilities AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.15 | $48.46 (0.64%) | $48.71 | $48.15 | 337.03 K | $1.87 B |
| 06/18/2026 | $48.14 | $48.21 (0.15%) | $48.70 | $47.95 | 378.20 K | $1.86 B |
| 06/17/2026 | $48.49 | $48.05 (-0.91%) | $48.77 | $47.81 | 405.11 K | $1.86 B |
| 06/16/2026 | $48.61 | $48.77 (0.33%) | $49.19 | $48.60 | 386.32 K | $1.88 B |
| 06/15/2026 | $48.28 | $48.57 (0.6%) | $48.78 | $48.04 | 269.20 K | $1.88 B |
| 06/12/2026 | $48.14 | $48.47 (0.69%) | $48.59 | $48.14 | 266.35 K | $1.87 B |
| 06/11/2026 | $48.31 | $48.05 (-0.54%) | $48.66 | $48.03 | 407.91 K | $1.86 B |
| 06/10/2026 | $48.32 | $48.15 (-0.35%) | $48.43 | $48.02 | 278.02 K | $1.86 B |
| 06/09/2026 | $47.72 | $48.05 (0.69%) | $48.26 | $47.52 | 150.12 K | $1.86 B |
| 06/08/2026 | $48.44 | $47.53 (-1.88%) | $48.46 | $47.51 | 300.30 K | $1.84 B |
| 06/05/2026 | $47.98 | $48.46 (1%) | $48.77 | $47.98 | 232.15 K | $1.87 B |
| 06/04/2026 | $47.80 | $47.84 (0.08%) | $48.00 | $47.26 | 184.80 K | $1.85 B |
| 06/03/2026 | $47.61 | $47.56 (-0.11%) | $48.30 | $47.56 | 124.34 K | $1.84 B |
| 06/02/2026 | $46.95 | $47.58 (1.34%) | $47.67 | $46.95 | 195.93 K | $1.84 B |
| 06/01/2026 | $47.62 | $46.90 (-1.51%) | $47.62 | $46.87 | 549.89 K | $1.81 B |
| 05/29/2026 | $48.19 | $47.89 (-0.62%) | $48.19 | $47.78 | 162.51 K | $1.85 B |
| 05/28/2026 | $48.69 | $48.13 (-1.15%) | $48.88 | $48.08 | 133.70 K | $1.86 B |
| 05/27/2026 | $48.72 | $48.74 (0.04%) | $48.96 | $48.63 | 140.92 K | $1.88 B |
| 05/26/2026 | $49.05 | $48.84 (-0.43%) | $49.09 | $48.78 | 153.50 K | $1.89 B |
| 05/22/2026 | $48.58 | $48.88 (0.62%) | $48.95 | $48.37 | 170.80 K | $1.89 B |
| 05/21/2026 | $48.17 | $48.49 (0.66%) | $48.52 | $48.01 | 167.92 K | $1.87 B |
| 05/20/2026 | $48.43 | $48.19 (-0.5%) | $48.59 | $48.09 | 157.83 K | $1.86 B |
| 05/19/2026 | $47.69 | $48.17 (1.01%) | $48.36 | $47.60 | 142.90 K | $1.86 B |
| 05/18/2026 | $47.63 | $47.72 (0.19%) | $47.95 | $47.34 | 282.90 K | $1.84 B |
| 05/15/2026 | $48.11 | $47.17 (-1.95%) | $48.11 | $47.17 | 466.30 K | $1.82 B |
| 05/14/2026 | $47.92 | $48.15 (0.48%) | $48.16 | $47.86 | 320.96 K | $1.86 B |
| 05/13/2026 | $47.96 | $47.86 (-0.21%) | $47.96 | $47.56 | 223.32 K | $1.85 B |
| 05/12/2026 | $47.93 | $48.23 (0.63%) | $48.36 | $47.68 | 284.02 K | $1.86 B |
| 05/11/2026 | $47.77 | $47.93 (0.33%) | $48.05 | $47.76 | 297.70 K | $1.85 B |
| 05/08/2026 | $48.09 | $47.54 (-1.14%) | $48.14 | $47.54 | 219.20 K | $1.84 B |
| 05/07/2026 | $48.29 | $47.85 (-0.91%) | $48.29 | $47.69 | 318.54 K | $1.85 B |
| 05/06/2026 | $49.01 | $48.34 (-1.37%) | $49.01 | $48.27 | 332.24 K | $1.87 B |
| 05/05/2026 | $49.21 | $48.98 (-0.47%) | $49.42 | $48.97 | 135.23 K | $1.89 B |
| 05/04/2026 | $49.24 | $49.11 (-0.26%) | $49.62 | $48.84 | 179.61 K | $1.90 B |
| 05/01/2026 | $49.72 | $49.48 (-0.48%) | $50.08 | $49.46 | 263.73 K | $1.91 B |
| 04/30/2026 | $49.22 | $49.76 (1.1%) | $50.06 | $49.22 | 193.40 K | $1.92 B |
| 04/29/2026 | $49.32 | $49.11 (-0.43%) | $49.51 | $49.01 | 201.71 K | $1.90 B |
| 04/28/2026 | $49.74 | $49.52 (-0.44%) | $49.85 | $49.37 | 159.10 K | $1.91 B |
| 04/27/2026 | $49.52 | $49.42 (-0.2%) | $49.75 | $49.42 | 181.50 K | $1.91 B |
| 04/24/2026 | $49.58 | $49.40 (-0.36%) | $49.73 | $49.30 | 268.41 K | $1.91 B |
| 04/23/2026 | $48.79 | $49.68 (1.82%) | $49.69 | $48.76 | 394.60 K | $1.92 B |
| 04/22/2026 | $48.89 | $48.48 (-0.84%) | $49.25 | $48.30 | 291.43 K | $1.87 B |
| 04/21/2026 | $49.46 | $48.64 (-1.66%) | $49.46 | $48.63 | 250.25 K | $1.88 B |
| 04/20/2026 | $49.76 | $49.41 (-0.7%) | $50.08 | $49.35 | 391.20 K | $1.91 B |
| 04/17/2026 | $49.88 | $49.77 (-0.22%) | $49.88 | $49.23 | 399.50 K | $1.92 B |
| 04/16/2026 | $49.77 | $50.01 (0.48%) | $50.10 | $49.58 | 391.15 K | $1.93 B |
| 04/15/2026 | $49.98 | $49.78 (-0.4%) | $50.06 | $49.71 | 359.00 K | $1.92 B |
| 04/14/2026 | $50.16 | $50.25 (0.18%) | $50.34 | $49.73 | 359.22 K | $1.94 B |
| 04/13/2026 | $50.88 | $50.18 (-1.38%) | $50.88 | $49.96 | 242.26 K | $1.94 B |
| 04/10/2026 | $51.27 | $51.01 (-0.51%) | $51.49 | $50.92 | 301.85 K | $1.97 B |
| 04/09/2026 | $50.72 | $51.33 (1.2%) | $51.62 | $50.72 | 326.45 K | $1.98 B |
| 04/08/2026 | $50.42 | $50.80 (0.75%) | $50.80 | $49.90 | 399.80 K | $1.96 B |
| 04/07/2026 | $50.06 | $50.29 (0.46%) | $50.47 | $50.03 | 412.63 K | $1.94 B |
| 04/06/2026 | $50.14 | $50.12 (-0.04%) | $50.40 | $50.00 | 298.64 K | $1.94 B |
| 04/02/2026 | $49.80 | $50.33 (1.06%) | $50.45 | $49.80 | 286.70 K | $1.94 B |
| 04/01/2026 | $49.44 | $49.85 (0.83%) | $49.97 | $49.37 | 725.43 K | $1.93 B |
| 03/31/2026 | $49.68 | $49.59 (-0.18%) | $49.69 | $49.07 | 398.10 K | $1.92 B |
| 03/30/2026 | $49.52 | $49.45 (-0.14%) | $49.78 | $49.28 | 426.30 K | $1.91 B |
| 03/27/2026 | $48.94 | $49.01 (0.14%) | $49.49 | $48.91 | 231.55 K | $1.89 B |
| 03/26/2026 | $48.66 | $48.91 (0.51%) | $49.10 | $48.58 | 225.33 K | $1.89 B |
| 03/25/2026 | $49.24 | $48.93 (-0.63%) | $49.34 | $48.88 | 323.20 K | $1.89 B |
| 03/24/2026 | $48.38 | $48.88 (1.03%) | $49.34 | $48.38 | 441.44 K | $1.89 B |
| 03/23/2026 | $48.54 | $48.55 (0.02%) | $48.96 | $48.19 | 383.36 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.
