FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.38

down 0.00


29/7/2014 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
3/3/201421.2021.3521.2021.24310,984
2/28/201421.1821.3721.1821.2762,797
2/27/201421.1321.2821.1321.2266,767
2/26/201421.4321.4421.1421.1740,259
2/25/201421.3921.5021.3321.3734,176
2/24/201421.4721.6221.4021.4050,040
2/21/201421.4421.5721.4421.4449,338
2/20/201421.1921.4521.1921.43218,711
2/19/201421.3021.3921.1621.1956,440
2/18/201421.2921.3821.2921.3438,335
2/14/201421.0721.2521.0721.2534,582
2/13/201420.8321.1420.8321.13187,142
2/12/201420.9120.9120.8220.8774,211
2/11/201420.7520.8820.6420.82106,419
2/10/201420.4720.6620.4720.6644,770
2/7/201420.5520.5820.4520.5743,452
2/6/201420.3120.4620.2920.4647,619
2/5/201420.2820.3120.2220.2432,344
2/4/201420.3820.3920.2420.3537,439
2/3/201420.6520.8120.3320.35249,307
1/31/201420.5420.7320.5420.7243,366
1/30/201420.4420.6220.4420.6034,847
1/29/201420.3520.4220.2920.3182,684
1/28/201420.2920.3920.2720.3920,468
1/27/201420.2920.3820.2720.3143,534
1/24/201420.4720.5120.3220.3235,162
1/23/201420.6520.6520.4420.5530,526
1/22/201420.6420.6420.5620.6433,432
1/21/201420.5020.5820.4020.5837,818
1/17/201420.4120.4220.3120.3364,187
1/16/201420.2520.3820.2420.3626,235
1/15/201420.2220.2920.2220.2435,426
1/14/201420.1620.2820.1620.2212,878
1/13/201420.3820.3820.1320.1721,615
1/10/201420.3220.4220.3020.3529,309
1/9/201420.1820.1820.0720.1352,233
1/8/201420.1320.1820.0620.1119,676
1/7/201420.0120.1920.0120.1834,319
1/6/201419.9820.0219.9520.0125,388
1/3/201420.0220.0219.8719.9819,492
1/2/201420.2420.2419.9920.0063,397
12/31/201320.3020.3020.2220.2830,452
12/30/201320.2820.3420.2120.2736,688
12/27/201320.2420.2520.1920.2415,212
12/26/201320.2520.2520.1420.1722,847
12/24/201320.2020.2620.1020.2420,137
12/23/201320.1820.2120.1220.1415,334
12/20/201319.9920.1619.9320.1134,159
12/19/201319.8619.9819.7919.96206,372
12/18/201319.9320.0719.7120.0717,716
12/17/201320.1220.1220.0320.0739,828
12/16/201320.0220.1020.0120.0531,565
12/13/201320.0020.0019.8319.9125,215
12/12/201319.8719.9619.8519.9030,564
12/11/201320.1220.1219.8219.8430,884
12/10/201320.2920.2920.0520.1042,408
12/9/201320.3720.3720.2520.2622,602
12/6/201320.1920.3920.1920.3515,413
12/5/201320.2120.2120.1020.1237,815
12/4/201320.0920.2620.0920.2518,514
12/3/201320.1420.2120.1320.2120,134
12/2/201320.2820.3420.1120.1572,342
11/29/201320.2120.3220.1920.199,261
11/27/201320.4020.4020.1520.2128,478
11/26/201320.3620.3620.2420.2522,724
11/25/201320.5920.5920.3820.3923,547
11/22/201320.5820.5820.4820.5349,610
11/21/201320.5020.6220.5020.5715,316
11/20/201320.7120.7520.4520.4647,624
11/19/201320.8320.8320.6320.6923,862
11/18/201320.8920.8920.7720.7932,309
11/15/201320.7520.8520.7120.8516,999
11/14/201320.6720.8120.6520.7533,869
11/13/201320.4420.6220.3420.6231,277
11/12/201320.6420.6520.4420.4927,224
11/11/201320.6420.7720.6220.7218,263
11/8/201320.5820.6820.3620.6535,365
11/7/201321.0121.0120.6620.6747,204
11/6/201320.8620.9920.8320.9923,391
11/5/201320.8421.0020.7920.7937,806
11/4/201320.8820.9120.7520.8964,150
11/1/201320.8520.9220.7620.8770,848
10/31/201320.8320.9420.6020.8433,189
10/30/201321.0021.0820.8320.8829,753
10/29/201320.8920.9820.8720.91219,704
10/28/201320.9320.9720.8720.91129,145
10/25/201320.6520.9520.6320.9136,788
10/24/201320.6720.6820.5920.6675,698
10/23/201320.6820.8320.6620.68156,251
10/22/201320.4520.7520.4520.71107,968
10/21/201320.5120.5620.3920.4521,838
10/18/201320.5020.5720.4220.5380,624
10/17/201320.0320.4520.0220.4549,954
10/16/201319.9420.0819.9420.0779,824
10/15/201320.1920.1919.8819.923,014,210
10/14/201320.1920.2919.9320.164,097,820
10/11/201320.2420.3320.1720.27247,570
10/10/201320.0020.2419.8820.19123,449
10/9/201319.8220.0219.8219.8497,316
10/8/201319.8019.9019.7619.7796,564
Trading Center