FstTr ET AlDex Shs Utilities AlphaDEX Fund $22.97

down -0.41


30/7/2014 04:00 PM  |  NYSEARCA : FXU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
7/29/201423.6623.7423.3323.38348,111
7/28/201422.9923.2522.9223.244,224,940
7/25/201423.1323.1422.9522.9590,450
7/24/201423.0923.1723.0523.1787,416
7/23/201423.1023.1023.0423.10197,938
7/22/201423.1523.1723.0823.09177,221
7/21/201423.2023.2023.0623.091,783,340
7/18/201423.0923.2523.0123.25110,193
7/17/201423.2523.2823.0023.00168,983
7/16/201423.2423.3023.0923.26161,519
7/15/201423.1423.2223.0823.1785,517
7/14/201423.3023.3423.1223.12200,852
7/11/201423.3823.4423.2523.2855,506
7/10/201423.1823.4223.1523.39307,622
7/9/201423.3923.3923.1923.29226,768
7/8/201423.2723.3723.2623.35172,036
7/7/201423.1923.3523.1923.271,732,600
7/3/201423.2823.2823.1223.2084,827
7/2/201423.6523.6523.2723.33191,796
7/1/201423.9423.9423.6523.65887,908
6/30/201423.6723.8823.6323.86592,295
6/27/201423.4923.6623.4923.66123,227
6/26/201423.5623.5723.4623.55268,962
6/25/201423.3823.5423.3823.53402,491
6/24/201423.4223.5123.3823.40160,312
6/20/201423.5623.5823.4123.43258,503
6/19/201423.3923.5323.3923.52599,661
6/18/201423.0023.4123.0023.411,334,330
6/17/201422.9023.0022.8622.96160,887
6/16/201422.8423.0222.8322.9511,530,400
6/13/201422.6522.8622.6222.8339,268
6/12/201422.6222.6922.4822.6971,273
6/11/201422.8822.8822.6922.6961,777
6/10/201423.0023.0422.8922.94222,670
6/9/201423.1223.1322.9823.0383,973
6/6/201423.3223.3223.1123.1361,058
6/5/201423.0123.2223.0123.1965,506
6/4/201422.7623.0522.7623.0449,127
6/3/201423.0423.0922.9723.04148,296
6/2/201423.1323.1322.9823.031,014,950
5/30/201422.9023.0822.9023.0758,677
5/29/201422.9622.9622.8422.9038,631
5/28/201422.8522.9022.7522.8843,854
5/27/201422.8122.8522.7322.7639,849
5/23/201422.6822.7122.6122.6639,215
5/22/201422.6222.7122.5022.6658,530
5/21/201422.5722.5822.4222.4886,001
5/20/201422.6122.6522.4222.4994,429
5/19/201422.6822.7122.5822.59208,600
5/16/201422.8722.8722.6922.8233,173
5/15/201422.9522.9522.6822.7678,732
5/13/201422.7622.8122.6722.7298,842
5/12/201422.8822.8822.6922.73124,749
5/8/201423.1823.2822.9923.03132,534
5/7/201422.9023.1722.8823.1791,302
5/6/201422.9722.9722.8122.8358,488
5/5/201422.8622.9822.6922.9898,274
5/2/201423.1023.1022.7022.78104,624
5/1/201423.0523.2222.9523.11701,072
4/30/201422.7623.0022.7622.97238,230
4/29/201422.9422.9422.7222.7680,007
4/28/201422.7322.8322.6022.8073,377
4/25/201422.7122.7322.6122.7343,134
4/24/201422.5922.6622.5122.6142,006
4/23/201422.6522.7422.5522.55137,757
4/22/201422.5322.6622.5122.66101,947
4/21/201422.7522.7522.4722.56472,516
4/17/201422.7722.8422.6122.6388,971
4/16/201422.6022.7922.5922.7867,196
4/15/201422.3522.5922.3422.58317,796
4/14/201422.2022.3822.2022.3173,364
4/11/201423.0023.0022.0522.1834,860
4/10/201422.4622.5322.1622.2470,802
4/9/201422.4322.4522.1722.3938,585
4/8/201422.2422.4322.0722.43315,532
4/7/201422.2922.3322.1422.16141,476
4/4/201422.3022.4922.2322.2550,418
4/3/201422.1422.2722.1422.2668,275
4/2/201422.2022.2422.0722.1981,572
4/1/201422.2922.2922.0422.17863,269
3/31/201422.1222.2722.0222.24165,719
3/28/201421.9521.9621.8421.9636,830
3/27/201421.6721.8821.6621.8721,767
3/26/201421.7821.7921.6821.7016,762
3/25/201421.8121.8121.6821.7830,569
3/24/201421.7321.8321.7221.8327,030
3/21/201421.6321.9521.6321.7522,756
3/20/201421.4321.5621.3321.54101,998
3/19/201421.8421.8421.4521.5250,244
3/18/201421.6821.8521.6521.8023,498
3/17/201421.5921.6821.5721.6824,228
3/14/201421.3821.5521.3821.5239,855
3/13/201421.2221.4121.2221.3852,595
3/12/201420.9521.2320.9521.2345,183
3/11/201421.0821.1321.0121.0349,657
3/10/201421.0621.1221.0521.0672,996
3/7/201421.1321.1420.9521.1466,076
3/6/201421.2321.2421.1121.1375,543
3/5/201421.4421.4421.2421.2547,407
3/4/201421.3921.4521.3521.4270,871
Trading Center