$26.39 -0.25 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center