$23.58 -0.21 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

May. 26, 2015 | 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
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
3/10/201523.5323.6923.4623.46109,451
3/9/201523.6523.7823.6423.66291,067
3/6/201523.9923.9923.5323.62194,765
3/5/201524.0624.2424.0624.19154,645
3/4/201524.1324.1323.9324.02260,617
3/3/201524.0024.2123.9724.20465,901
3/2/201524.4424.4423.9324.072,044,360
2/27/201524.4324.4524.3324.44500,722
2/26/201524.7324.7324.3424.36172,268
2/25/201524.7824.8324.6724.70165,793
2/24/201524.6224.9024.6024.81121,069
2/23/201524.6024.6524.5224.64153,706
2/20/201524.6224.6424.3424.62215,215
2/19/201524.7124.8224.5524.60646,983
2/18/201524.4624.7724.4224.746,878,350
2/17/201524.5424.6424.3924.5012,424,400
2/13/201524.7324.7424.4224.58301,925
2/12/201524.9024.9024.7124.75325,470
2/11/201525.0625.0624.7624.81415,237
2/10/201524.8225.1624.7825.13283,157
2/9/201524.7825.0324.6924.79358,874
2/6/201525.6125.6124.8024.91595,427
2/5/201525.4525.6825.3925.64262,344
2/4/201525.4825.6025.2925.33333,173
2/3/201525.3225.6525.2625.58287,243
2/2/201525.1825.3424.9025.30940,000
1/30/201525.3125.4525.0625.07436,758
1/29/201525.3125.4925.0525.42339,200
1/28/201525.7025.8325.2725.31318,989
1/27/201525.6825.7225.5325.61290,956
1/26/201525.7125.7125.3725.65387,339
1/23/201525.5725.7025.5625.58428,828
1/22/201525.7425.8025.4125.59372,643
1/21/201525.3125.7225.2225.70367,147
1/20/201525.4025.4325.1625.394,187,780
1/16/201525.1525.3525.0325.33643,537
1/15/201525.1025.1524.9625.04299,139
1/14/201524.7125.0224.6524.99337,648
1/13/201524.8925.1424.6424.82319,818
1/12/201524.7424.8124.5724.72279,533
1/9/201525.0425.0424.6724.76752,886
1/8/201524.9525.1024.8824.99384,559
1/6/201524.5524.9324.4724.49322,664
1/5/201524.9024.9024.4824.55862,750
1/2/201525.0125.0124.7224.984,574,260
12/31/201425.4225.4224.8624.882,609,380
12/30/201425.8025.8025.3125.346,794,900
12/29/201425.3425.8225.3425.778,867,440
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center