$22.49 +0.14 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Jul. 28, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
8/31/201015.1415.3415.1115.255,500
8/30/201015.4215.4215.2515.253,400
8/27/201015.1815.4515.1815.459,000
8/26/201015.3115.3415.1915.2235,500
8/25/201015.1515.2815.0515.266,200
8/24/201015.1415.2915.1015.2410,900
8/23/201015.3915.3915.2615.346,300
8/20/201015.1615.2315.1115.2329,100
8/19/201015.4815.4815.2015.2718,500
8/18/201015.5015.5515.4515.527,900
8/17/201015.5015.6415.4915.5912,200
8/16/201015.2815.3915.2815.335,600
8/13/201015.1815.4415.1815.404,300
8/12/201015.1715.2915.1415.2614,900
8/11/201015.3915.4415.2815.3116,500
8/10/201015.4915.7415.4615.6717,000
8/9/201015.6715.7015.6415.6910,500
8/6/201015.5615.6215.4715.6117,800
8/5/201015.5615.7015.2515.7025,500
8/4/201015.5615.6615.5315.6632,000
8/3/201015.6815.7315.6015.628,100
8/2/201015.7015.7115.6115.6920,500
7/30/201015.2815.5015.2815.42139,500
7/29/201015.7915.7915.4415.537,900
7/28/201015.8515.8515.7215.727,200
  • 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!