$27.56 -0.12 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
7/26/201627.6427.6627.4627.56311,521
7/25/201627.5527.7027.5427.68316,968
7/22/201627.1727.5927.1727.55618,037
7/21/201627.0527.2227.0027.21419,836
7/20/201627.1027.1727.0127.15302,010
7/19/201627.2827.3127.1027.14202,017
7/18/201627.2927.3227.2127.31527,712
7/15/201627.3227.4627.2727.42475,538
7/14/201627.2427.3927.2227.32454,868
7/13/201627.1327.4127.1327.41487,705
7/12/201627.2027.3227.1127.14750,653
7/11/201627.1727.2827.0127.28624,870
7/8/201626.8727.2026.6927.17829,172
7/7/201627.1227.2026.7726.85588,093
7/6/201627.0427.1826.8827.16991,620
7/5/201627.0527.1426.9927.09786,456
7/1/201627.0727.2326.8327.071,310,700
6/30/201626.6027.0326.5027.032,212,720
6/29/201626.4026.5526.4026.521,435,150
6/28/201626.0826.2625.9626.26880,216
6/27/201625.8726.0325.7225.98872,298
6/24/201625.8926.2225.7325.961,799,140
6/23/201626.0526.2426.0526.24571,553
6/22/201626.1426.2026.0126.03420,121
6/21/201626.1326.4526.0126.32378,201
6/20/201626.1226.2526.0326.10520,812
6/17/201626.0026.1025.8826.10620,758
6/16/201625.7426.0125.7425.98552,943
6/15/201625.9425.9825.8025.82348,691
6/14/201625.8425.9625.7925.95512,245
6/13/201625.9426.0425.8525.87381,838
6/10/201626.0926.1325.9025.98413,227
6/9/201626.0126.2025.9926.17355,364
6/8/201625.9426.0625.9426.02446,949
6/7/201625.9026.0425.8325.94474,590
6/6/201625.9025.9925.7825.87392,347
6/3/201625.7225.9425.7225.85661,431
6/2/201625.4525.5825.3725.58479,041
6/1/201625.5025.6025.4325.53845,272
5/31/201625.3925.6125.3825.56316,418
5/27/201625.3525.4125.2225.40278,418
5/26/201625.0325.3525.0325.32547,439
5/25/201625.0725.1124.9425.07285,066
5/24/201624.8725.1424.8725.10330,328
5/23/201625.0525.0824.8324.84592,353
5/20/201625.0025.1424.9225.06271,430
5/19/201624.6924.9724.6024.96438,746
5/18/201625.1025.2624.7224.83571,972
5/17/201625.4325.5225.1025.22367,996
5/16/201625.4125.5325.4025.53241,759
5/13/201625.6925.6925.4425.46736,050
5/12/201625.5825.7425.5625.69429,065
5/11/201625.5525.6325.4925.571,447,390
5/10/201625.4425.6125.3725.56463,748
5/9/201625.3325.4325.2725.37451,843
5/6/201625.3825.3825.1025.31249,301
5/5/201625.5225.6825.3725.41310,577
5/4/201625.3625.7325.3525.58340,104
5/3/201625.5225.5225.2925.43423,694
5/2/201625.4425.5725.3025.501,230,290
4/29/201625.2525.3925.0825.37530,215
4/28/201625.2125.4925.1425.37372,652
4/27/201625.2225.5625.1825.48350,806
4/26/201625.1925.2825.1125.17391,432
4/25/201625.0425.1624.9925.16894,589
4/22/201625.0125.1524.9325.11457,751
4/21/201625.3925.4324.8924.93443,310
4/20/201625.9025.9025.4325.451,094,330
4/19/201625.7325.8825.7025.86490,704
4/18/201625.5625.7125.4825.71301,009
4/15/201625.4525.6525.4025.60322,403
4/14/201625.4125.5025.3825.44432,263
4/13/201625.6025.6025.3025.451,792,550
4/12/201625.3425.5425.3025.522,987,180
4/11/201625.5025.5825.2825.31356,898
4/8/201625.4025.5425.3525.44586,104
4/7/201625.3925.4925.2525.32438,012
4/6/201625.4125.4725.2825.47489,541
4/5/201625.8925.8925.3925.40829,566
4/4/201626.1526.1525.8925.95766,391
4/1/201625.9026.1125.7426.10896,814
3/31/201625.9126.0225.8525.98704,089
3/30/201625.9525.9725.8225.864,635,680
3/29/201625.4225.9225.3525.921,696,830
3/28/201625.4925.5425.3225.452,024,930
3/24/201625.2925.4625.1425.461,396,980
3/23/201625.3325.4625.1925.341,404,590
3/22/201625.4525.6325.3925.45625,110
3/21/201625.5225.6025.3625.47607,513
3/18/201625.6525.7225.5325.531,050,500
3/17/201625.4825.6925.3325.631,019,160
3/16/201625.0525.4624.9225.43920,298
3/15/201625.0625.1224.9625.08260,988
3/14/201625.1225.2125.0425.17796,558
3/11/201625.1725.3325.1125.19638,571
3/10/201624.8225.0124.7025.00845,650
3/9/201624.8325.0124.7524.841,163,910
3/8/201624.8224.8624.6524.80466,175
3/7/201624.6024.9724.5924.851,119,110
3/4/201624.2824.7524.2524.62456,658
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center