$21.72 -0.59 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Sep. 1, 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
11/15/201016.4016.4516.3816.4311,533
11/12/201016.4616.4616.2916.295,544
11/11/201016.4216.4916.3816.4911,553
11/10/201016.5116.5116.3516.507,578
11/9/201016.7316.7316.4516.4512,209
11/8/201016.5216.6116.5216.6015,320
11/5/201016.6216.6716.5916.6318,229
11/4/201016.6416.6416.5616.63161,704
11/3/201016.5016.5016.3016.409,552
11/2/201016.3516.4416.3516.447,340
11/1/201016.3616.3916.1916.2211,983
10/29/201016.2016.3116.2016.307,624
10/28/201016.3216.3416.1716.2514,651
10/27/201016.1716.1916.0416.198,227
10/26/201016.2416.3016.1816.2511,794
10/25/201016.4116.4116.2716.2790,199
10/22/201016.4416.4416.2016.2535,444
10/21/201016.4816.5116.2416.3414,305
10/20/201016.3816.5216.3516.4215,581
10/19/201016.3116.4116.1916.279,413
10/18/201016.3916.4416.3616.4315,553
10/15/201016.3616.3816.2816.3411,812
10/14/201016.3916.4016.2416.2920,695
10/13/201016.5616.5616.3816.4687,229
10/12/201016.2616.3916.2616.378,231
10/11/201016.3616.4416.3616.3823,223
10/8/201016.3416.4116.2716.3913,325
10/7/201016.4216.4216.2316.3317,112
10/6/201016.3816.3816.2616.2924,012
10/5/201016.3516.4116.3016.4020,089
10/4/201016.4116.4116.1516.1815,860
10/1/201016.2916.3316.2116.327,340
9/30/201016.3516.3516.1116.1929,813
9/29/201016.1316.2216.1316.1716,463
9/28/201016.2616.2616.0716.2319,046
9/27/201016.1116.2216.0816.1614,502
9/24/201016.0516.1016.0416.0916,384
9/23/201015.9015.9715.8215.828,013
9/22/201015.9516.0515.9115.9570,261
9/21/201016.0516.0515.9115.94187,759
9/20/201015.7615.9915.7615.9713,330
9/17/201015.8015.8015.7015.7512,297
9/16/201015.7915.8115.7015.7325,425
9/15/201015.8315.8915.8115.86120,050
9/14/201015.8515.9615.8515.956,191
9/13/201015.9315.9915.8915.9414,404
9/10/201015.8915.8915.8015.842,788
9/9/201015.8315.8915.8215.8623,258
9/8/201015.7815.8215.7015.7110,944
9/7/201015.7515.8515.7415.746,216
9/3/201015.8315.8715.7315.8722,885
9/2/201015.7015.7415.6115.7226,181
9/1/201015.4315.6615.4315.66146,071
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!