$23.24 -0.42 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
4/20/201117.5617.6217.4817.5616,667
4/19/201117.3517.3517.2717.336,774
4/18/201117.3117.3717.2217.2829,798
4/15/201117.4717.5717.3917.5322,239
4/14/201117.3117.3917.2117.387,642
4/13/201117.3817.4017.3017.3315,674
4/12/201117.3317.3317.2017.2660,127
4/11/201117.6017.6017.3217.3626,756
4/8/201117.6717.6717.4517.5220,556
4/7/201117.6717.6717.5217.577,981
4/6/201117.5717.6617.5717.6418,626
4/5/201117.6517.6517.5317.5425,372
4/4/201117.7317.7317.5617.5714,155
4/1/201117.5917.6517.5717.6323,207
3/31/201117.4617.5517.4417.4644,173
3/30/201117.4117.5817.3917.5417,222
3/29/201117.0617.3017.0617.2975,130
3/28/201117.2017.3017.1317.1511,383
3/25/201117.2017.2917.1617.2030,958
3/24/201117.1217.2117.0317.16126,592
3/23/201117.0417.1016.9517.0812,291
3/22/201117.0617.1317.0017.0924,972
3/21/201117.0317.1317.0317.0610,785
3/18/201116.9216.9916.8316.8522,963
3/17/201116.9816.9816.6816.8025,608
3/16/201116.9316.9316.5916.7215,394
3/15/201116.7916.9916.7416.9842,553
3/14/201117.2417.2417.0417.1917,432
3/11/201117.2217.3617.1517.3131,517
3/10/201117.4117.4117.2317.2312,390
3/9/201117.4017.4817.3317.4816,578
3/8/201117.2317.3717.1417.3414,909
3/7/201117.7417.7417.1117.1311,666
3/4/201117.2217.2216.9917.1211,884
3/3/201117.2317.2517.1817.2412,554
3/2/201117.1117.1116.9817.068,487
3/1/201117.2317.2817.0217.0420,610
2/28/201117.1017.2417.1017.1915,920
2/25/201116.9617.0116.8617.0121,174
2/24/201116.8716.8816.7516.8215,741
2/23/201117.0117.0116.8416.845,842
2/22/201117.0017.1016.9416.9915,132
2/18/201117.1917.1917.0817.1440,242
2/17/201117.1617.1617.0817.1128,554
2/16/201117.2017.2017.0217.1023,722
2/15/201117.1317.1617.0517.1221,334
2/14/201117.2417.2417.0317.0720,160
2/11/201117.1217.2217.1217.1812,469
2/10/201117.1317.2017.1317.1886,150
2/9/201117.1817.1817.0817.1420,861
2/8/201117.1717.1817.1317.1824,759
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center