$22.31 +0.23 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Jul. 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
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
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
  • 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!