$22.88 -0.36 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Feb. 11, 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
2/11/201623.1323.2322.8322.881,323,660
2/10/201623.4023.4022.9723.241,619,810
2/9/201623.0923.3923.0423.292,925,410
2/8/201623.5223.7323.0923.242,346,840
2/5/201623.6923.8823.4723.6648,303,600
2/4/201623.8523.9923.7123.756,472,610
2/3/201623.3323.8223.3323.7415,805,800
2/2/201623.1123.2422.8923.21826,515
2/1/201622.9123.3022.8923.231,805,440
1/29/201622.4522.8722.4522.85375,469
1/28/201622.0422.3822.0422.2870,045
1/27/201621.8522.1621.7921.9738,783
1/26/201621.6321.9621.6321.9251,530
1/25/201621.8721.8721.5221.5481,287
1/22/201621.6421.9521.6021.95235,796
1/21/201621.4221.6421.2421.44135,862
1/20/201621.7121.7120.9221.36129,717
1/19/201621.8421.9621.7721.90225,513
1/15/201621.7921.7921.3721.68622,551
1/14/201621.6022.2021.5322.071,771,470
1/13/201621.8521.9621.5321.5668,263
1/12/201622.0922.0921.6921.7847,494
1/11/201622.0922.1721.9422.04239,981
1/8/201622.1522.2722.0222.06280,854
1/7/201622.0222.2722.0022.0773,731
1/6/201622.3222.4022.2122.32101,997
1/5/201622.3022.5321.9922.48227,544
1/4/201622.2522.3122.0722.31564,759
12/31/201522.5322.5422.2122.3973,433
12/30/201522.7122.7322.5722.5874,539
12/29/201522.6522.7522.6422.70322,705
12/28/201522.4622.5922.3522.5833,806
12/24/201522.4622.5922.4622.5330,246
12/23/201522.2622.5822.2422.5537,107
12/22/201522.2122.3721.9722.33901,947
12/21/201522.1122.1922.0022.1537,983
12/18/201522.1122.1321.8822.0073,184
12/17/201522.2522.3322.1022.1965,144
12/16/201521.7522.2621.7522.2390,830
12/15/201521.5121.7721.4921.67116,722
12/14/201521.5621.6221.2321.41736,694
12/11/201521.6021.8121.5421.5554,978
12/10/201522.0622.0621.7321.74105,908
12/9/201521.9922.3221.9622.05104,283
12/8/201521.9622.0721.8722.0473,447
12/7/201522.0122.1021.8722.10725,102
12/4/201522.0022.1521.9422.0595,306
12/3/201522.1622.1721.9121.95291,112
12/2/201522.7022.7022.1422.14667,875
12/1/201522.5322.7622.5222.73886,339
11/30/201522.5122.6422.4722.55456,609
11/27/201522.4822.5422.4822.4817,187
11/25/201522.5722.5722.4122.4791,258
11/24/201522.4622.6522.4222.6128,412
11/23/201522.7422.7822.5622.5939,961
11/20/201522.7322.8722.6222.6946,285
11/19/201522.5322.7122.5322.6734,043
11/18/201522.2422.5622.2022.5342,149
11/17/201522.6722.7722.2422.2894,143
11/16/201522.4422.7122.3722.71213,371
11/13/201522.3822.5422.2622.29384,008
11/12/201522.6122.7122.4022.4045,187
11/11/201522.7722.7922.5722.7247,705
11/10/201522.4222.6922.4222.64109,107
11/9/201522.3022.4822.2422.44162,859
11/6/201522.7822.8122.1822.3668,684
11/5/201523.3423.3523.1023.12128,755
11/4/201523.3023.5023.2823.3862,594
11/3/201523.2123.2823.1123.24314,086
10/30/201523.0423.2522.9923.20323,407
10/29/201523.0323.0322.7822.9949,297
10/28/201523.1223.2722.8523.1271,132
10/27/201523.3023.3023.0523.1150,250
10/26/201523.4223.4223.1923.3472,502
10/23/201523.8923.8923.4123.42172,375
10/22/201523.5823.8723.5823.86300,215
10/21/201523.7423.8023.5023.5225,286
10/20/201523.5323.7823.4923.6848,672
10/19/201523.4623.5723.3723.57102,649
10/16/201523.6423.7123.4423.55105,781
10/15/201523.2623.5923.1623.5732,454
10/14/201523.2823.3823.1623.2038,584
10/13/201523.1523.3623.1523.2152,282
10/12/201523.2423.3623.1923.24115,195
10/9/201523.3623.3623.1423.18131,832
10/8/201522.9723.3722.9523.34112,992
10/7/201523.0323.1222.9423.0075,425
10/6/201523.0523.0522.8422.9669,241
10/5/201522.8323.1022.8023.07104,959
10/2/201522.4422.7322.3722.73168,612
10/1/201522.7122.7122.2522.41676,106
9/30/201522.3222.6422.3122.63116,392
9/29/201522.2422.3222.1122.2029,742
9/28/201522.2922.4122.1722.1942,903
9/25/201522.3122.5822.2022.3648,687
9/24/201522.0322.2422.0222.2137,608
9/23/201522.0422.1422.0322.0766,499
9/22/201522.3722.4422.1222.1991,118
9/21/201522.5022.6822.4522.51240,661
9/18/201522.4322.6522.3822.4351,803
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center