$25.98 0.00 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSE ARCA

Dec. 6, 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
12/6/201625.9526.0825.8025.98705,217
12/5/201625.7625.8825.6225.87436,072
12/2/201625.6525.8525.6325.77227,379
12/1/201625.6225.6825.3925.54597,311
11/30/201626.2326.3225.7325.73381,569
11/29/201626.4026.5526.4026.46667,808
11/28/201626.0926.4826.0526.481,604,710
11/25/201625.8226.1325.8226.08156,724
11/23/201625.7025.8025.6725.70649,610
11/21/201625.5425.8025.5125.79239,675
11/18/201625.4925.5525.3725.44595,615
11/17/201625.3925.6025.3925.44424,150
11/16/201625.5125.5825.2525.43414,896
11/15/201625.2525.5325.2425.53933,688
11/14/201624.9825.1924.9025.14565,223
11/11/201625.0425.2824.9425.072,379,230
11/10/201625.5125.5124.8925.041,536,190
11/9/201625.5325.7025.3125.53692,869
11/8/201625.6025.9625.6025.85462,718
11/7/201625.3025.5925.1925.59474,659
11/4/201625.2825.4525.1225.12453,272
11/3/201625.1825.3425.1125.15515,155
11/2/201625.6525.6525.1725.21674,101
11/1/201626.1826.1825.6525.70733,361
10/31/201625.9726.3025.9726.19269,445
10/28/201625.9326.1525.9125.96682,790
10/27/201625.6526.0125.4925.92546,054
10/26/201625.6725.7625.5825.71268,054
10/25/201625.7625.7925.6925.74441,375
10/24/201625.6825.8225.6225.79170,430
10/21/201625.6525.7325.4725.56151,772
10/20/201625.8225.8725.6925.74224,659
10/19/201625.8225.8725.7125.81202,054
10/18/201625.7325.8425.5925.83309,378
10/17/201625.5025.6225.4925.56200,012
10/14/201625.4025.7025.4025.49319,794
10/13/201625.3225.6225.2525.51442,982
10/12/201625.1925.3925.1925.34344,720
10/11/201625.3725.3725.1425.20502,808
10/10/201625.2925.4825.1825.46289,397
10/7/201625.3225.5125.1125.21728,008
10/6/201625.2125.3025.0825.22451,362
10/5/201625.3925.4825.2125.26463,556
10/4/201625.6925.6925.2025.321,043,820
10/3/201625.9425.9425.5625.691,085,790
9/30/201626.2026.2325.9225.93429,225
9/29/201626.3526.3826.0126.08460,715
9/28/201626.4126.4326.1426.41278,694
9/27/201626.6726.7826.3626.39337,649
9/26/201626.6326.7526.5526.63257,243
9/23/201626.6626.7726.5626.67241,022
9/22/201626.5126.7226.4126.68289,488
9/21/201625.9926.4025.9326.39391,319
9/20/201626.3926.4426.0626.06501,219
9/19/201626.2426.3026.1426.28319,485
9/16/201626.0026.1625.8626.12324,462
9/15/201625.7926.1025.7326.04307,553
9/14/201625.8426.0025.6925.80424,387
9/13/201626.1226.1225.5925.74741,986
9/12/201625.7126.3025.6626.23646,375
9/9/201626.5026.5225.7925.81510,440
9/8/201626.5126.7426.5126.70467,073
9/7/201626.4626.6226.4026.62280,163
9/6/201626.3526.5226.3026.48408,714
9/2/201626.0426.3026.0326.28933,491
9/1/201625.9926.0725.9025.941,043,260
8/31/201625.8726.0525.8626.04642,237
8/30/201626.1926.2625.9625.98268,597
8/29/201626.0426.2726.0426.18333,740
8/26/201626.3926.5625.9025.96636,313
8/25/201626.3226.4526.3226.40318,831
8/24/201626.4126.4326.2726.36468,590
8/23/201626.4626.5826.4026.40466,912
8/22/201626.3326.4826.2726.41266,860
8/19/201626.4826.5026.1926.34907,689
8/18/201626.3926.6226.3626.60277,764
8/17/201626.2226.4325.9926.40913,323
8/16/201626.5626.5626.2226.24832,887
8/15/201626.8026.8626.5726.58403,725
8/12/201626.9026.9626.7726.78624,560
8/11/201626.8426.8726.7226.83862,789
8/10/201626.8726.9026.7526.81490,342
8/9/201626.9126.9226.7926.83789,423
8/8/201626.8627.0126.8326.84351,816
8/5/201627.0427.0426.8226.83293,069
8/4/201626.9427.0926.9427.04384,620
8/3/201627.0127.0626.9127.01237,818
8/2/201627.2127.2426.9427.05431,124
8/1/201627.4027.4927.3027.34782,209
7/29/201627.2427.5427.2427.44535,607
7/28/201627.1827.3127.1327.27245,766
7/27/201627.5327.5327.0227.22453,032
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center