$22.60 +0.05 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Sep. 29, 2014 | 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
12/6/201320.1920.3920.1920.3515,413
12/5/201320.2120.2120.1020.1237,815
12/4/201320.0920.2620.0920.2518,514
12/3/201320.1420.2120.1320.2120,134
12/2/201320.2820.3420.1120.1572,342
11/29/201320.2120.3220.1920.199,261
11/27/201320.4020.4020.1520.2128,478
11/26/201320.3620.3620.2420.2522,724
11/25/201320.5920.5920.3820.3923,547
11/22/201320.5820.5820.4820.5349,610
11/21/201320.5020.6220.5020.5715,316
11/20/201320.7120.7520.4520.4647,624
11/19/201320.8320.8320.6320.6923,862
11/18/201320.8920.8920.7720.7932,309
11/15/201320.7520.8520.7120.8516,999
11/14/201320.6720.8120.6520.7533,869
11/13/201320.4420.6220.3420.6231,277
11/12/201320.6420.6520.4420.4927,224
11/11/201320.6420.7720.6220.7218,263
11/8/201320.5820.6820.3620.6535,365
11/7/201321.0121.0120.6620.6747,204
11/6/201320.8620.9920.8320.9923,391
11/5/201320.8421.0020.7920.7937,806
11/4/201320.8820.9120.7520.8964,150
11/1/201320.8520.9220.7620.8770,848
10/31/201320.8320.9420.6020.8433,189
10/30/201321.0021.0820.8320.8829,753
10/29/201320.8920.9820.8720.91219,704
10/28/201320.9320.9720.8720.91129,145
10/25/201320.6520.9520.6320.9136,788
10/24/201320.6720.6820.5920.6675,698
10/23/201320.6820.8320.6620.68156,251
10/22/201320.4520.7520.4520.71107,968
10/21/201320.5120.5620.3920.4521,838
10/18/201320.5020.5720.4220.5380,624
10/17/201320.0320.4520.0220.4549,954
10/16/201319.9420.0819.9420.0779,824
10/15/201320.1920.1919.8819.923,014,210
10/14/201320.1920.2919.9320.164,097,820
10/11/201320.2420.3320.1720.27247,570
10/10/201320.0020.2419.8820.19123,449
10/9/201319.8220.0219.8219.8497,316
10/8/201319.8019.9019.7619.7796,564
10/7/201319.8419.9019.7419.76133,176
10/4/201319.9419.9419.8419.8656,745
10/3/201319.8419.9419.8019.8553,988
10/2/201319.9420.0819.8520.0492,171
10/1/201319.9420.1119.9420.02108,147
9/30/201319.8619.9219.7519.90151,141
9/27/201319.9820.0419.9119.9567,171
9/26/201320.1020.1020.0120.0876,256
9/25/201320.1720.1720.0520.05135,001
9/24/201320.1620.2320.0820.14418,992
9/23/201319.8020.2019.7920.169,004,510
9/20/201320.1220.1219.8119.84100,308
9/19/201320.4720.4720.3120.3619,541
9/18/201320.0120.4519.8920.4058,436
9/17/201319.8519.9819.8519.96531,951
9/16/201320.0820.2019.8219.845,797,680
9/13/201319.7719.9319.7719.90155,046
9/12/201319.8619.9119.7619.76165,071
9/11/201319.8820.0019.7719.80485,321
9/10/201319.9319.9319.8019.9276,982
9/9/201319.8319.8319.6319.8167,353
9/6/201319.9119.9119.6619.6675,164
9/5/201319.6519.7319.6019.6271,797
9/4/201319.7519.7519.5819.7156,457
9/3/201319.9420.0719.6319.67110,460
8/30/201320.0320.0419.8319.87153,327
8/29/201320.0520.0719.9520.0070,195
8/28/201320.0520.0919.9420.03174,946
8/27/201319.9520.0819.8919.99129,122
8/26/201320.2020.2620.0720.09867,059
8/23/201320.0720.2120.0220.21149,992
8/22/201320.0721.4019.4420.072,213,100
8/21/201320.0620.0919.8919.9474,229
8/20/201319.9820.2119.9420.1395,452
8/19/201320.1420.1919.9619.9872,684
8/16/201320.4120.4120.0720.17124,097
8/15/201320.6020.6020.3320.38107,910
8/14/201320.6520.6820.5420.6372,113
8/13/201320.8920.8920.6720.71103,697
8/12/201320.8220.8620.7920.83111,323
8/9/201321.0721.0720.8920.9348,835
8/8/201320.9221.0020.8320.982,041,080
8/7/201320.8220.9320.7820.9036,807
8/6/201321.0121.0120.8320.8541,320
8/5/201320.9320.9720.8620.9442,622
8/2/201320.9020.9320.8120.9240,700
8/1/201320.8620.9620.7520.91221,522
7/31/201320.5520.6820.5120.5545,098
7/30/201320.5920.7220.5720.6237,146
7/29/201320.5720.6320.5320.53107,961
7/26/201320.5320.5720.3720.5727,199
7/25/201320.4920.5320.4220.5161,664
7/24/201320.7920.7920.3820.45133,710
7/23/201320.6920.7620.6520.7367,614
7/22/201320.7120.7820.6620.67730,288
7/19/201320.6220.7020.6220.6884,594
7/18/201320.5820.6720.5320.6570,226
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center