$24.07 -0.37 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Mar. 2, 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
5/17/201015.4815.4915.2815.475,800
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
3/5/201015.0515.0714.9715.0529,300
3/4/201014.9214.9414.8414.9215,000
3/3/201014.9515.0514.9314.9414,200
3/2/201014.9214.9714.9014.9611,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center