FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.28

down -0.07


9/7/2014 04:00 PM  |  NYSEARCA : FXU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
7/17/201320.6120.6120.4320.48107,378
7/16/201320.5520.5920.4620.52435,642
7/15/201320.2420.6220.2420.604,655,070
7/12/201320.1020.1820.0520.1731,141
7/11/201320.0020.1520.0020.15139,135
7/10/201319.7219.8519.7119.8558,130
7/9/201319.7019.7819.6419.7439,873
7/8/201319.4419.6719.4219.62122,065
7/5/201319.3419.4219.1919.4057,016
7/3/201319.3919.4719.3219.41171,735
7/2/201319.5019.6119.3719.45482,568
7/1/201320.0020.0019.4119.444,170,440
6/28/201319.6319.8619.6119.79133,495
6/27/201319.5719.7119.5719.6027,961
6/26/201319.4719.5219.3419.46129,442
6/25/201319.0519.2919.0019.2525,341
6/24/201318.8519.0618.7618.96197,745
6/21/201318.9619.1118.7219.0480,372
6/20/201319.5019.5019.1019.1780,849
6/19/201319.9220.0119.6519.6630,765
6/18/201319.9020.0419.9020.0080,747
6/17/201320.0120.0319.8219.89190,872
6/14/201319.7519.9619.7519.8845,353
6/13/201319.4819.8619.4819.84125,528
6/12/201319.7619.7819.5019.5187,232
6/11/201319.6519.8119.6519.6736,708
6/10/201319.7619.8319.7119.7754,240
6/7/201319.6619.8319.6019.7746,922
6/6/201319.3919.6619.3919.6634,991
6/5/201319.5119.5319.3919.4360,480
6/4/201319.6819.7219.4919.5854,982
6/3/201319.7019.7819.5419.69215,755
5/31/201319.7320.0019.6719.67247,562
5/30/201319.8220.0519.8119.82273,900
5/29/201319.8119.8119.4719.62562,911
5/28/201320.1020.1719.8719.9638,203
5/24/201320.0520.1720.0120.0736,731
5/23/201320.0220.2419.9320.2027,640
5/22/201320.6920.7720.2420.2767,434
5/21/201320.5820.6320.4820.6330,648
5/20/201320.5420.6020.5020.5236,709
5/17/201320.3420.5520.3420.5462,455
5/16/201320.3320.3920.2720.3029,014
5/15/201320.1820.4620.1820.3786,754
5/14/201320.0020.2320.0020.1950,106
5/13/201320.0220.0519.9820.02187,802
5/10/201319.9820.0919.9620.0943,420
5/9/201320.2720.2919.9519.9774,442
5/8/201320.2920.3120.1520.2265,097
5/7/201320.2020.3020.1220.29211,869
5/6/201320.2120.2120.1220.1636,498
5/3/201320.4820.4820.3020.3331,334
5/2/201320.2820.3220.2320.30130,209
5/1/201320.3620.4920.2720.28363,956
4/30/201320.3420.4520.2920.4536,680
4/29/201320.2120.3720.2120.3559,044
4/26/201320.2620.2620.1320.1432,529
Trading Center