FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.10

up +0.01


23/7/2014 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
7/28/201015.8515.8515.7215.727,200
7/27/201015.7515.8615.7415.868,000
7/26/201015.5915.7215.5915.7216,800
7/23/201015.4415.5715.4115.5346,500
7/22/201015.3315.5015.3315.474,900
7/21/201015.2815.3215.1115.1312,400
7/20/201015.0315.3014.9915.2916,400
7/19/201015.0915.1915.0315.157,300
7/16/201015.1415.1514.9714.992,600
7/15/201015.2715.3115.1015.3113,800
7/14/201015.2615.3015.1415.2223,100
7/13/201015.3315.3315.2215.2910,400
7/12/201015.1215.1815.0815.1710,700
7/9/201015.1015.1215.0015.1016,000
7/8/201015.0115.0314.9115.0325,300
7/7/201014.4214.7814.4214.789,900
7/6/201014.4214.4814.3514.4214,700
7/2/201014.3514.3814.2714.383,900
7/1/201014.3514.3514.2214.3018,200
6/30/201014.4814.6314.3714.3718,800
6/29/201014.6014.6614.4714.4823,900
6/28/201014.8214.8914.7314.894,900
6/25/201014.7014.8314.7014.7610,100
6/24/201014.9214.9214.7214.722,500
6/23/201015.0215.0214.7914.8815,000
6/22/201015.3515.3714.9414.9738,900
6/21/201015.8515.8515.4915.5416,600
6/18/201015.6715.6715.6115.6512,200
6/17/201015.5815.5915.4915.594,500
6/16/201015.4415.6315.4415.5843,300
6/15/201015.3115.4815.3115.489,100
6/14/201015.2615.3415.2015.207,700
6/11/201015.0615.1015.0215.036,700
6/10/201015.0315.1214.9715.1216,000
6/9/201014.8414.9514.7014.7149,900
6/8/201014.6014.7614.5914.7516,600
6/7/201014.7414.8414.6514.6512,800
6/4/201014.8814.9414.6114.6218,000
6/3/201014.9115.1114.9115.1118,900
6/2/201014.6314.9014.6314.906,100
6/1/201014.8214.9714.5914.597,300
5/28/201015.0115.1114.9414.9711,800
5/27/201014.7614.9014.7614.8748,500
5/26/201014.6614.7714.5514.6331,900
5/25/201014.3414.5214.1614.5132,000
5/24/201014.5814.8314.5814.7033,300
5/21/201014.3614.6614.3214.66186,800
5/20/201014.9214.9214.5914.6018,900
5/19/201015.2515.2515.0215.1718,800
5/18/201015.5915.6415.2915.3010,400
5/17/201015.4815.4915.2815.475,800
5/14/201015.4915.4915.3115.4213,200
5/13/201015.5915.7615.5215.6116,100
5/12/201015.3915.6015.3615.6035,700
5/11/201015.2015.4115.2015.389,700
5/10/201015.3415.3415.1115.2411,500
5/7/201014.7815.0614.6414.7339,500
5/6/201015.3915.456.2614.9529,400
5/5/201015.5015.6315.4215.4513,400
5/4/201015.7415.8015.5715.6021,300
5/3/201015.8415.9715.7715.959,900
4/30/201015.7715.9115.7715.789,200
4/29/201015.7315.8215.7215.7812,900
4/28/201015.5515.6715.5515.6515,100
4/27/201015.6715.8015.5215.524,400
4/26/201015.8115.8215.7615.764,200
4/23/201015.7215.8115.6615.817,800
4/22/201015.5815.7015.5515.7029,600
4/21/201015.6715.7015.6115.6629,600
4/20/201015.6315.6715.5715.677,400
4/19/201015.5115.5215.3915.5238,300
4/16/201015.6815.6815.4615.4941,400
4/15/201015.7015.7315.6115.6722,500
4/14/201015.7315.7315.6215.7119,900
4/13/201015.7115.7115.6215.6717,700
4/12/201015.7815.7915.7215.7526,600
4/9/201015.5015.6015.4615.6017,200
4/8/201015.5815.5815.4215.5015,500
4/7/201015.7215.7215.5215.5541,000
4/6/201015.5715.7215.5715.717,800
4/5/201015.5715.6115.5515.6113,400
4/1/201015.4615.5215.4315.5019,600
3/31/201015.3415.4015.2715.3115,000
3/30/201015.3315.4015.3315.376,100
3/29/201015.2015.3415.2015.3336,500
3/26/201015.1515.2115.1115.1658,500
3/25/201015.3315.3315.1115.1115,900
3/24/201015.4515.4515.2615.2741,900
3/23/201015.4115.4415.3415.4320,300
3/22/201015.3115.3515.2715.3510,500
3/19/201015.4815.4815.3015.3717,500
3/18/201015.4715.5515.3615.4212,100
3/17/201015.4115.4715.3915.458,100
3/16/201015.3015.3715.2415.3532,800
3/15/201015.2215.2515.1415.2216,600
3/12/201015.3115.3115.1815.228,900
3/11/201015.1515.2215.1515.2118,500
3/10/201015.1415.1815.1115.1621,500
3/9/201015.1115.1715.0815.1196,400
3/8/201015.0915.1315.0815.1225,600
Trading Center