$23.79 -0.08 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

May. 22, 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
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
7/2/201014.3514.3814.2714.383,900
7/1/201014.3514.3514.2214.3018,200
6/30/201014.4814.6314.3714.3718,800
6/29/201014.6014.6614.4714.4823,900
6/28/201014.8214.8914.7314.894,900
6/25/201014.7014.8314.7014.7610,100
6/24/201014.9214.9214.7214.722,500
6/23/201015.0215.0214.7914.8815,000
6/22/201015.3515.3714.9414.9738,900
6/21/201015.8515.8515.4915.5416,600
6/18/201015.6715.6715.6115.6512,200
6/17/201015.5815.5915.4915.594,500
6/16/201015.4415.6315.4415.5843,300
6/15/201015.3115.4815.3115.489,100
6/14/201015.2615.3415.2015.207,700
6/11/201015.0615.1015.0215.036,700
6/10/201015.0315.1214.9715.1216,000
6/9/201014.8414.9514.7014.7149,900
6/8/201014.6014.7614.5914.7516,600
6/7/201014.7414.8414.6514.6512,800
6/4/201014.8814.9414.6114.6218,000
6/3/201014.9115.1114.9115.1118,900
6/2/201014.6314.9014.6314.906,100
6/1/201014.8214.9714.5914.597,300
5/28/201015.0115.1114.9414.9711,800
5/27/201014.7614.9014.7614.8748,500
5/26/201014.6614.7714.5514.6331,900
5/25/201014.3414.5214.1614.5132,000
5/24/201014.5814.8314.5814.7033,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center