$26.41 +0.03 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

Sep. 28, 2016 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
12/9/201117.3617.5317.2117.51233,141
12/8/201117.6117.6117.2117.25106,228
12/7/201117.6617.6617.4817.63270,003
12/6/201117.7517.7917.6517.73132,735
12/5/201117.8417.8717.6517.74191,313
12/2/201117.8017.8017.5417.55243,336
12/1/201117.8017.8917.7017.75196,914
11/30/201117.6617.8117.6017.81329,891
11/29/201117.0617.2817.0417.22482,228
11/28/201117.0617.1516.8916.971,277,870
11/25/201116.5816.8616.5816.7170,457
11/23/201116.8716.9216.6516.72292,645
11/22/201117.2617.2616.9717.06269,762
11/21/201117.3317.3317.0617.24336,879
11/18/201117.5517.5817.4417.50175,946
11/17/201117.5917.6317.3217.47398,720
11/16/201117.6517.8117.5417.57452,552
11/15/201117.6717.8217.5917.78257,996
11/14/201117.9317.9317.6317.71265,451
11/11/201117.8117.9517.8117.92292,592
11/10/201117.7217.7517.5017.63229,476
11/9/201117.6817.7217.4117.46751,205
11/8/201117.8617.9217.6517.91845,346
11/7/201117.7917.7917.5017.76759,608
11/4/201117.6217.6717.3917.661,463,810
11/3/201117.6917.7917.5417.752,861,430
11/2/201117.3817.5617.2917.496,143,640
11/1/201117.2917.3116.8617.06447,856
10/31/201117.5517.7017.5217.52248,298
10/28/201117.7617.8117.6317.79261,165
10/27/201117.9017.9717.6517.88302,420
10/26/201117.5517.6217.4117.5185,095
10/25/201117.5917.6517.4017.44189,945
10/24/201117.6317.7317.5917.71254,228
10/21/201117.4817.6417.4817.64299,736
10/20/201117.3817.3817.1117.31144,858
10/19/201117.2517.5017.2317.2777,072
10/18/201117.0517.3917.0517.3433,352
10/17/201117.1917.2117.0517.09128,657
10/14/201117.2217.2317.1217.2247,758
10/13/201116.7717.0616.7717.04105,656
10/12/201116.9217.0516.8416.92262,969
10/11/201116.7816.8316.7316.7769,632
10/10/201116.7816.9116.7516.9181,631
10/7/201116.7716.8616.5116.5327,785
10/6/201116.4816.7316.4016.7345,568
10/5/201116.2016.4616.2016.4560,694
10/4/201116.0416.2015.7916.20316,613
10/3/201116.7016.8416.2116.21171,751
9/30/201116.9217.0016.7916.80175,416
9/29/201116.9017.0616.8417.02165,379
9/28/201117.1017.1316.7416.7771,800
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center