$25.64 -0.01 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Jan. 27, 2015 | 09:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
3/1/201014.7214.8414.7214.835,100
2/26/201014.7014.7214.6314.638,100
2/25/201014.6014.7414.5314.7314,900
2/24/201014.7414.7614.6214.7622,800
2/23/201014.8414.8714.7014.727,300
2/22/201014.9414.9914.9214.928,800
2/19/201014.7914.9814.7214.9430,100
2/18/201014.7014.7514.6914.7515,500
2/17/201014.7514.7514.6114.6412,100
2/16/201014.5414.6414.5414.6426,000
2/12/201014.3614.3814.2814.2915,100
2/11/201014.1914.4314.1914.424,900
2/10/201014.3914.3914.1814.2614,600
2/9/201014.3414.4414.3014.369,600
2/8/201014.3014.3914.2714.275,900
2/5/201014.2414.3214.1014.3228,600
2/4/201014.6414.6414.3714.3716,100
2/3/201014.8314.8314.7414.7910,200
2/2/201014.7714.8914.6614.895,100
2/1/201014.6414.7414.6014.7411,200
1/29/201014.8214.8514.6014.608,300
1/28/201014.7914.8314.6614.7919,500
1/27/201014.8614.8614.7614.7813,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center