5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-0.06%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
+11.29%
1 YEAR PERFORMANCE
+19.92%
First Trust Utilities AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.81 | $48.35 (-0.95%) | $49.01 | $48.27 | 331.64 K | $1.88 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 |
| 03/20/2026 | $49.68 | $48.11 (-3.16%) | $49.80 | $47.94 | 1.29 M | $1.86 B |
| 03/19/2026 | $49.85 | $49.77 (-0.16%) | $50.26 | $49.41 | 337.31 K | $1.92 B |
| 03/18/2026 | $50.41 | $50.05 (-0.71%) | $50.42 | $50.04 | 387.15 K | $1.93 B |
| 03/17/2026 | $50.93 | $50.51 (-0.82%) | $50.97 | $50.46 | 415.63 K | $1.95 B |
| 03/16/2026 | $50.87 | $50.68 (-0.37%) | $50.89 | $50.45 | 478.51 K | $1.96 B |
| 03/13/2026 | $50.42 | $50.51 (0.18%) | $50.77 | $50.42 | 430.00 K | $1.95 B |
| 03/12/2026 | $49.49 | $49.98 (0.99%) | $50.46 | $49.44 | 418.51 K | $1.93 B |
| 03/11/2026 | $49.72 | $49.62 (-0.2%) | $49.86 | $49.48 | 200.30 K | $1.92 B |
| 03/10/2026 | $49.95 | $49.73 (-0.44%) | $50.25 | $49.64 | 378.91 K | $1.92 B |
| 03/09/2026 | $50.05 | $50.10 (0.1%) | $50.16 | $49.40 | 502.00 K | $1.93 B |
| 03/06/2026 | $49.81 | $50.11 (0.6%) | $50.24 | $49.54 | 496.00 K | $1.94 B |
| 03/05/2026 | $50.30 | $50.01 (-0.58%) | $50.30 | $49.73 | 350.90 K | $1.93 B |
| 03/04/2026 | $50.43 | $50.62 (0.38%) | $50.72 | $50.07 | 628.90 K | $1.95 B |
| 03/03/2026 | $50.10 | $50.39 (0.58%) | $50.72 | $49.28 | 1.47 M | $1.95 B |
| 03/02/2026 | $50.67 | $50.70 (0.06%) | $50.97 | $50.49 | 863.90 K | $1.96 B |
| 02/27/2026 | $50.55 | $51.00 (0.89%) | $51.09 | $50.55 | 536.40 K | $1.97 B |
| 02/26/2026 | $50.44 | $50.48 (0.08%) | $50.70 | $50.21 | 361.22 K | $1.95 B |
| 02/25/2026 | $50.41 | $50.45 (0.08%) | $50.50 | $49.65 | 361.70 K | $1.95 B |
| 02/24/2026 | $50.06 | $50.37 (0.62%) | $50.44 | $49.67 | 736.46 K | $1.95 B |
| 02/23/2026 | $49.90 | $50.18 (0.56%) | $50.53 | $49.88 | 399.10 K | $1.94 B |
| 02/20/2026 | $49.79 | $49.90 (0.22%) | $49.92 | $49.39 | 476.00 K | $1.93 B |
| 02/19/2026 | $49.34 | $49.62 (0.57%) | $49.74 | $49.31 | 428.13 K | $1.92 B |
| 02/18/2026 | $49.96 | $49.18 (-1.56%) | $49.96 | $49.17 | 574.60 K | $1.90 B |
| 02/17/2026 | $50.36 | $49.89 (-0.93%) | $50.58 | $49.80 | 461.81 K | $1.93 B |
| 02/13/2026 | $48.89 | $50.09 (2.45%) | $50.15 | $48.89 | 801.62 K | $1.93 B |
| 02/12/2026 | $48.37 | $48.94 (1.18%) | $49.37 | $48.34 | 835.71 K | $1.89 B |
| 02/11/2026 | $47.81 | $48.17 (0.75%) | $48.18 | $47.59 | 498.95 K | $1.86 B |
| 02/10/2026 | $47.12 | $47.69 (1.21%) | $48.01 | $47.07 | 639.73 K | $1.84 B |
| 02/09/2026 | $47.01 | $47.02 (0.02%) | $47.09 | $46.62 | 491.50 K | $1.82 B |
| 02/06/2026 | $47.27 | $46.97 (-0.63%) | $47.55 | $46.69 | 414.62 K | $1.81 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.
