5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
+20.06%
First Trust Utilities AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $47.27 | $46.97 (-0.63%) | $47.55 | $46.69 | 414.62 K | $1.81 B |
| 02/05/2026 | $46.99 | $46.84 (-0.32%) | $47.20 | $46.72 | 616.33 K | $1.81 B |
| 02/04/2026 | $47.00 | $46.87 (-0.28%) | $47.24 | $46.79 | 550.02 K | $1.81 B |
| 02/03/2026 | $46.20 | $46.76 (1.21%) | $47.04 | $46.20 | 483.90 K | $1.81 B |
| 02/02/2026 | $46.67 | $46.07 (-1.29%) | $46.80 | $45.96 | 728.60 K | $1.78 B |
| 01/30/2026 | $46.54 | $46.61 (0.15%) | $46.65 | $46.07 | 1.16 M | $1.81 B |
| 01/29/2026 | $46.77 | $46.58 (-0.41%) | $47.08 | $46.36 | 572.60 K | $1.80 B |
| 01/28/2026 | $46.84 | $46.63 (-0.45%) | $47.00 | $46.53 | 473.90 K | $1.81 B |
| 01/27/2026 | $46.34 | $46.83 (1.06%) | $46.87 | $46.32 | 291.00 K | $1.82 B |
| 01/26/2026 | $46.09 | $46.38 (0.63%) | $46.64 | $46.06 | 603.00 K | $1.79 B |
| 01/23/2026 | $46.16 | $45.85 (-0.67%) | $46.16 | $45.57 | 17.98 M | $1.80 B |
| 01/22/2026 | $46.53 | $46.17 (-0.77%) | $46.58 | $45.98 | 938.20 K | $1.82 B |
| 01/21/2026 | $46.49 | $46.41 (-0.17%) | $46.55 | $46.06 | 3.78 M | $1.82 B |
| 01/20/2026 | $46.27 | $46.13 (-0.3%) | $46.40 | $45.92 | 302.90 K | $1.80 B |
| 01/16/2026 | $46.09 | $46.50 (0.89%) | $46.55 | $45.96 | 417.50 K | $1.81 B |
| 01/15/2026 | $46.05 | $46.32 (0.59%) | $46.51 | $45.96 | 382.90 K | $1.80 B |
| 01/14/2026 | $45.40 | $45.85 (0.99%) | $46.00 | $45.40 | 317.38 K | $1.78 B |
| 01/13/2026 | $45.16 | $45.39 (0.51%) | $45.47 | $44.88 | 221.50 K | $1.81 B |
| 01/12/2026 | $44.95 | $45.08 (0.29%) | $45.28 | $44.92 | 467.00 K | $1.79 B |
| 01/09/2026 | $44.98 | $45.03 (0.11%) | $45.47 | $44.98 | 393.52 K | $1.81 B |
| 01/08/2026 | $44.40 | $44.81 (0.92%) | $45.03 | $44.40 | 440.03 K | $1.80 B |
| 01/07/2026 | $45.39 | $44.46 (-2.05%) | $45.39 | $44.35 | 256.90 K | $1.78 B |
| 01/06/2026 | $45.03 | $45.27 (0.53%) | $45.32 | $44.89 | 682.33 K | $1.84 B |
| 01/05/2026 | $45.49 | $44.99 (-1.1%) | $45.49 | $44.40 | 517.84 K | $1.83 B |
| 01/02/2026 | $45.10 | $45.51 (0.91%) | $45.70 | $44.86 | 596.13 K | $1.87 B |
| 12/31/2025 | $45.30 | $45.01 (-0.64%) | $45.30 | $44.98 | 131.44 K | $1.85 B |
| 12/30/2025 | $45.27 | $45.32 (0.11%) | $45.39 | $45.18 | 107.80 K | $1.87 B |
| 12/29/2025 | $45.08 | $45.19 (0.24%) | $45.39 | $45.08 | 225.90 K | $1.86 B |
| 12/26/2025 | $45.09 | $45.02 (-0.16%) | $45.15 | $44.87 | 69.10 K | $1.85 B |
| 12/24/2025 | $44.99 | $45.06 (0.16%) | $45.13 | $44.88 | 57.90 K | $1.85 B |
| 12/23/2025 | $44.92 | $44.91 (-0.02%) | $45.05 | $44.80 | 169.55 K | $1.85 B |
| 12/22/2025 | $44.54 | $44.87 (0.74%) | $44.94 | $44.37 | 256.40 K | $1.85 B |
| 12/19/2025 | $45.03 | $44.58 (-1%) | $45.12 | $44.55 | 407.10 K | $1.83 B |
| 12/18/2025 | $44.97 | $45.01 (0.09%) | $45.17 | $44.91 | 291.60 K | $1.85 B |
| 12/17/2025 | $44.86 | $44.80 (-0.13%) | $44.89 | $44.62 | 305.10 K | $1.84 B |
| 12/16/2025 | $45.13 | $44.81 (-0.71%) | $45.18 | $44.62 | 166.27 K | $1.84 B |
| 12/15/2025 | $44.97 | $45.08 (0.24%) | $45.18 | $44.73 | 198.60 K | $1.86 B |
| 12/12/2025 | $44.90 | $44.76 (-0.31%) | $45.10 | $44.70 | 3.78 M | $1.84 B |
| 12/11/2025 | $44.83 | $45.03 (0.45%) | $45.29 | $44.83 | 513.70 K | $1.85 B |
| 12/10/2025 | $44.98 | $44.83 (-0.33%) | $44.98 | $44.70 | 734.25 K | $1.84 B |
| 12/09/2025 | $44.96 | $44.93 (-0.07%) | $45.34 | $44.92 | 671.90 K | $1.85 B |
| 12/08/2025 | $45.37 | $44.87 (-1.1%) | $45.37 | $44.77 | 741.73 K | $1.84 B |
| 12/05/2025 | $45.57 | $45.33 (-0.53%) | $45.61 | $45.30 | 410.10 K | $1.66 B |
| 12/04/2025 | $45.71 | $45.62 (-0.2%) | $45.97 | $45.52 | 278.61 K | $1.67 B |
| 12/03/2025 | $46.12 | $45.84 (-0.61%) | $46.17 | $45.64 | 268.42 K | $1.68 B |
| 12/02/2025 | $46.72 | $45.98 (-1.58%) | $46.72 | $45.98 | 212.30 K | $1.69 B |
| 12/01/2025 | $47.30 | $46.55 (-1.59%) | $47.30 | $46.53 | 300.30 K | $1.71 B |
| 11/28/2025 | $47.37 | $47.55 (0.38%) | $47.63 | $47.33 | 111.80 K | $1.74 B |
| 11/26/2025 | $46.91 | $47.31 (0.85%) | $47.38 | $46.91 | 149.00 K | $1.73 B |
| 11/25/2025 | $46.98 | $46.77 (-0.45%) | $47.12 | $46.65 | 215.81 K | $1.71 B |
| 11/24/2025 | $46.50 | $46.91 (0.88%) | $47.01 | $46.22 | 196.30 K | $1.72 B |
| 11/21/2025 | $46.26 | $46.46 (0.43%) | $46.67 | $46.10 | 486.90 K | $1.70 B |
| 11/20/2025 | $46.48 | $46.12 (-0.77%) | $46.78 | $46.07 | 332.10 K | $1.69 B |
| 11/19/2025 | $46.76 | $46.19 (-1.22%) | $46.76 | $46.12 | 231.05 K | $1.69 B |
| 11/18/2025 | $46.85 | $46.73 (-0.26%) | $47.08 | $46.70 | 494.20 K | $1.71 B |
| 11/17/2025 | $46.79 | $46.82 (0.06%) | $47.10 | $46.64 | 256.35 K | $1.72 B |
| 11/14/2025 | $46.53 | $46.60 (0.15%) | $46.90 | $46.31 | 3.26 M | $1.71 B |
| 11/13/2025 | $46.80 | $46.62 (-0.38%) | $46.87 | $46.55 | 330.40 K | $1.71 B |
| 11/12/2025 | $46.84 | $46.96 (0.26%) | $47.03 | $46.74 | 283.23 K | $1.72 B |
| 11/11/2025 | $46.71 | $46.82 (0.24%) | $46.88 | $46.54 | 172.30 K | $1.72 B |
| 11/10/2025 | $46.76 | $46.66 (-0.21%) | $46.83 | $46.33 | 248.01 K | $1.71 B |
| 11/07/2025 | $46.07 | $46.66 (1.28%) | $46.68 | $46.07 | 575.60 K | $1.71 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.
