$23.17 +0.11 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Oct. 21, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
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
Trading Center