$26.40 +0.04 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

Aug. 25, 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
4/5/201625.8925.8925.3925.40829,566
4/4/201626.1526.1525.8925.95766,391
4/1/201625.9026.1125.7426.10896,814
3/31/201625.9126.0225.8525.98704,089
3/30/201625.9525.9725.8225.864,635,680
3/29/201625.4225.9225.3525.921,696,830
3/28/201625.4925.5425.3225.452,024,930
3/24/201625.2925.4625.1425.461,396,980
3/23/201625.3325.4625.1925.341,404,590
3/22/201625.4525.6325.3925.45625,110
3/21/201625.5225.6025.3625.47607,513
3/18/201625.6525.7225.5325.531,050,500
3/17/201625.4825.6925.3325.631,019,160
3/16/201625.0525.4624.9225.43920,298
3/15/201625.0625.1224.9625.08260,988
3/14/201625.1225.2125.0425.17796,558
3/11/201625.1725.3325.1125.19638,571
3/10/201624.8225.0124.7025.00845,650
3/9/201624.8325.0124.7524.841,163,910
3/8/201624.8224.8624.6524.80466,175
3/7/201624.6024.9724.5924.851,119,110
3/4/201624.2824.7524.2524.62456,658
3/3/201624.2124.3824.0024.38607,220
3/2/201623.7524.1923.5024.19357,480
3/1/201624.0324.0323.6823.84604,641
2/29/201623.6524.0123.6123.82648,515
2/26/201624.1624.1623.7223.75727,829
2/25/201624.1124.2123.9724.21525,382
2/24/201623.6324.0423.6324.01643,688
2/23/201623.5723.7423.5323.70705,321
2/22/201623.4623.6423.4123.62907,955
2/19/201623.5223.6023.1823.281,380,380
2/18/201623.2923.6823.2423.58560,550
2/17/201623.2423.3423.0523.24684,232
2/16/201623.0823.1622.9023.14538,299
2/12/201622.9622.9622.6622.901,807,760
2/11/201623.1323.2322.8322.881,323,660
2/10/201623.4023.4022.9723.241,619,810
2/9/201623.0923.3923.0423.292,925,410
2/8/201623.5223.7323.0923.242,346,840
2/5/201623.6923.8823.4723.6648,303,600
2/4/201623.8523.9923.7123.756,472,610
2/3/201623.3323.8223.3323.7415,805,800
2/2/201623.1123.2422.8923.21826,515
2/1/201622.9123.3022.8923.231,805,440
1/29/201622.4522.8722.4522.85375,469
1/28/201622.0422.3822.0422.2870,045
1/27/201621.8522.1621.7921.9738,783
1/26/201621.6321.9621.6321.9251,530
1/25/201621.8721.8721.5221.5481,287
1/22/201621.6421.9521.6021.95235,796
1/21/201621.4221.6421.2421.44135,862
1/20/201621.7121.7120.9221.36129,717
1/19/201621.8421.9621.7721.90225,513
1/15/201621.7921.7921.3721.68622,551
1/14/201621.6022.2021.5322.071,771,470
1/13/201621.8521.9621.5321.5668,263
1/12/201622.0922.0921.6921.7847,494
1/11/201622.0922.1721.9422.04239,981
1/8/201622.1522.2722.0222.06280,854
1/7/201622.0222.2722.0022.0773,731
1/6/201622.3222.4022.2122.32101,997
1/5/201622.3022.5321.9922.48227,544
1/4/201622.2522.3122.0722.31564,759
12/31/201522.5322.5422.2122.3973,433
12/30/201522.7122.7322.5722.5874,539
12/29/201522.6522.7522.6422.70322,705
12/28/201522.4622.5922.3522.5833,806
12/24/201522.4622.5922.4622.5330,246
12/23/201522.2622.5822.2422.5537,107
12/22/201522.2122.3721.9722.33901,947
12/21/201522.1122.1922.0022.1537,983
12/18/201522.1122.1321.8822.0073,184
12/17/201522.2522.3322.1022.1965,144
12/16/201521.7522.2621.7522.2390,830
12/15/201521.5121.7721.4921.67116,722
12/14/201521.5621.6221.2321.41736,694
12/11/201521.6021.8121.5421.5554,978
12/10/201522.0622.0621.7321.74105,908
12/9/201521.9922.3221.9622.05104,283
12/8/201521.9622.0721.8722.0473,447
12/7/201522.0122.1021.8722.10725,102
12/4/201522.0022.1521.9422.0595,306
12/3/201522.1622.1721.9121.95291,112
12/2/201522.7022.7022.1422.14667,875
12/1/201522.5322.7622.5222.73886,339
11/30/201522.5122.6422.4722.55456,609
11/27/201522.4822.5422.4822.4817,187
11/25/201522.5722.5722.4122.4791,258
11/24/201522.4622.6522.4222.6128,412
11/23/201522.7422.7822.5622.5939,961
11/20/201522.7322.8722.6222.6946,285
11/19/201522.5322.7122.5322.6734,043
11/18/201522.2422.5622.2022.5342,149
11/17/201522.6722.7722.2422.2894,143
11/16/201522.4422.7122.3722.71213,371
11/13/201522.3822.5422.2622.29384,008
11/12/201522.6122.7122.4022.4045,187
11/11/201522.7722.7922.5722.7247,705
11/10/201522.4222.6922.4222.64109,107
Trading Center