5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+6.64%
YEAR-TO-DATE PERFORMANCE
+11.29%
1 YEAR PERFORMANCE
+11.39%
First Trust Utilities AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.80 | $48.12 (0.66%) | $48.37 | $47.45 | 116.07 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 |
| 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 |
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.
