$22.91 -0.21 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Aug. 4, 2015 | 11:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
8/3/201523.1123.2023.0223.12385,156
7/31/201522.8723.2022.8723.0641,102
7/30/201522.5422.8122.5422.74111,842
7/29/201522.3422.5722.3422.5721,137
7/28/201522.3922.4922.3022.4820,266
7/27/201522.1422.4422.1422.35125,077
7/24/201522.1822.2122.0722.1015,891
7/23/201522.4722.4722.0922.1637,120
7/22/201522.3422.5622.3422.4731,437
7/21/201522.5822.5822.3122.3828,592
7/20/201522.7822.7822.5722.6230,458
7/17/201522.9622.9622.7722.7820,558
7/16/201522.6423.0122.6423.0122,288
7/15/201522.5722.6122.4222.6149,837
7/14/201522.5522.6722.5122.5647,748
7/13/201522.6022.6022.4522.5747,898
7/10/201522.4222.6622.3722.5365,576
7/9/201522.7222.7422.3422.3746,163
7/8/201522.7022.8122.5622.6143,470
7/7/201522.4122.8522.4122.8068,510
7/6/201522.2122.3322.1722.2957,077
7/2/201522.1622.3522.1622.3195,164
7/1/201522.0822.0822.0122.08682,780
6/30/201522.2022.2021.9522.0099,196
6/29/201522.2222.4622.0522.05123,580
6/26/201522.1622.3322.1122.3162,692
6/25/201522.4422.4422.1922.19179,582
6/24/201522.6222.6222.4022.4193,269
6/23/201522.9922.9922.7622.7864,127
6/22/201523.0723.1022.9322.9960,182
6/19/201523.0923.3122.9822.9933,168
6/18/201522.8623.1722.8623.1156,417
6/17/201522.6922.8722.6522.8359,791
6/16/201522.5522.7122.5522.7157,395
6/15/201522.6422.7222.5222.60100,481
6/12/201522.8822.8922.7022.7168,668
6/11/201522.8823.0022.8522.93101,650
6/10/201522.8522.9522.8022.8195,153
6/9/201522.7422.7722.6822.68136,666
6/8/201522.8322.8622.7122.7164,137
6/5/201522.8622.9422.7822.8369,617
6/4/201523.1923.2823.0423.0696,748
6/3/201523.4323.4323.1023.20278,787
6/2/201523.6423.6423.3223.42119,397
6/1/201523.7723.8423.6923.7033,996
5/29/201523.7523.7923.6123.7155,979
5/28/201523.7023.8023.6323.7686,271
5/27/201523.6023.7823.5923.7374,907
5/26/201523.6823.6823.4723.58117,744
5/22/201523.7223.8423.6823.7962,829
5/21/201523.9123.9523.7923.8763,137
5/20/201523.8023.9723.7723.8651,099
5/19/201523.7323.8123.6923.7887,024
5/18/201523.6623.8423.6223.80140,116
5/15/201523.4823.7423.4423.6935,423
5/14/201523.3623.4523.2823.43342,278
5/13/201523.4823.5423.1623.21332,045
5/12/201523.3723.4523.2223.4270,723
5/11/201523.5623.7023.4623.5095,067
5/8/201523.6323.7123.5223.6132,739
5/7/201523.3323.5323.3323.4128,466
5/6/201523.5323.6523.1323.33164,700
5/5/201524.1424.1423.5423.55319,009
5/4/201523.9224.3023.9224.1374,060
5/1/201523.8723.9723.7123.9346,530
4/30/201524.0824.0823.6823.83102,304
4/29/201524.0424.1823.9224.1547,275
4/28/201523.9424.1623.8524.1640,186
4/27/201524.2824.3423.9023.9349,921
4/24/201524.0224.3424.0224.2260,751
4/23/201523.8924.1223.8924.0263,308
4/22/201523.8023.9623.7423.92122,113
4/21/201524.0824.1823.8223.87100,749
4/20/201523.8224.1723.8224.02111,595
4/17/201523.7423.8523.6223.6899,458
4/16/201523.9723.9723.6623.8048,093
4/15/201523.9624.1223.9623.9970,354
4/14/201523.8523.9523.8123.9245,200
4/13/201524.0224.0223.7823.7880,082
4/10/201523.9124.0723.8624.0376,073
4/9/201523.9623.9623.7523.8571,171
4/8/201524.0624.0623.8323.9564,369
4/7/201524.2024.2024.0024.0062,762
4/6/201523.9424.2723.9224.19109,981
4/2/201523.6523.9223.6523.871,041,620
4/1/201523.6323.6723.4523.651,942,380
3/31/201523.5823.7923.5423.64150,402
3/30/201523.4923.7723.4823.6891,773
3/27/201523.3323.5023.3323.42115,731
3/26/201523.4523.5923.3523.3545,721
3/25/201523.8323.8823.4923.4954,812
3/24/201524.3024.3824.0424.0445,334
3/23/201524.3024.4324.2924.30100,083
3/20/201524.2024.3424.1124.2890,997
3/19/201524.2324.3424.0424.08115,487
3/18/201523.7824.4323.7624.30213,477
3/17/201523.7023.8823.7023.8080,665
3/16/201523.6023.8623.6023.8095,069
3/13/201523.6723.6723.2823.4794,875
3/11/201523.5023.5123.3023.40440,980
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!