$25.43 -0.07 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

May. 3, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
5/2/201625.4425.5725.3025.501,230,290
4/29/201625.2525.3925.0825.37530,215
4/28/201625.2125.4925.1425.37372,652
4/27/201625.2225.5625.1825.48350,806
4/26/201625.1925.2825.1125.17391,432
4/25/201625.0425.1624.9925.16894,589
4/22/201625.0125.1524.9325.11457,751
4/21/201625.3925.4324.8924.93443,310
4/20/201625.9025.9025.4325.451,094,330
4/19/201625.7325.8825.7025.86490,704
4/18/201625.5625.7125.4825.71301,009
4/15/201625.4525.6525.4025.60322,403
4/14/201625.4125.5025.3825.44432,263
4/13/201625.6025.6025.3025.451,792,550
4/12/201625.3425.5425.3025.522,987,180
4/11/201625.5025.5825.2825.31356,898
4/8/201625.4025.5425.3525.44586,104
4/7/201625.3925.4925.2525.32438,012
4/6/201625.4125.4725.2825.47489,541
4/5/201625.8925.8925.3925.40829,566
4/4/201626.1526.1525.8925.95766,391
4/1/201625.9026.1125.7426.10896,814
3/31/201625.9126.0225.8525.98704,089
3/30/201625.9525.9725.8225.864,635,680
3/29/201625.4225.9225.3525.921,696,830
3/28/201625.4925.5425.3225.452,024,930
3/24/201625.2925.4625.1425.461,396,980
3/23/201625.3325.4625.1925.341,404,590
3/22/201625.4525.6325.3925.45625,110
3/21/201625.5225.6025.3625.47607,513
3/18/201625.6525.7225.5325.531,050,500
3/17/201625.4825.6925.3325.631,019,160
3/16/201625.0525.4624.9225.43920,298
3/15/201625.0625.1224.9625.08260,988
3/14/201625.1225.2125.0425.17796,558
3/11/201625.1725.3325.1125.19638,571
3/10/201624.8225.0124.7025.00845,650
3/9/201624.8325.0124.7524.841,163,910
3/8/201624.8224.8624.6524.80466,175
3/7/201624.6024.9724.5924.851,119,110
3/4/201624.2824.7524.2524.62456,658
3/3/201624.2124.3824.0024.38607,220
3/2/201623.7524.1923.5024.19357,480
3/1/201624.0324.0323.6823.84604,641
2/29/201623.6524.0123.6123.82648,515
2/26/201624.1624.1623.7223.75727,829
2/25/201624.1124.2123.9724.21525,382
2/24/201623.6324.0423.6324.01643,688
2/23/201623.5723.7423.5323.70705,321
2/22/201623.4623.6423.4123.62907,955
2/19/201623.5223.6023.1823.281,380,380
2/18/201623.2923.6823.2423.58560,550
2/17/201623.2423.3423.0523.24684,232
2/16/201623.0823.1622.9023.14538,299
2/12/201622.9622.9622.6622.901,807,760
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center