$23.06 +0.32 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Jul. 31, 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
3/9/201523.6523.7823.6423.66291,067
3/6/201523.9923.9923.5323.62194,765
3/5/201524.0624.2424.0624.19154,645
3/4/201524.1324.1323.9324.02260,617
3/3/201524.0024.2123.9724.20465,901
3/2/201524.4424.4423.9324.072,044,360
2/27/201524.4324.4524.3324.44500,722
2/26/201524.7324.7324.3424.36172,268
2/25/201524.7824.8324.6724.70165,793
2/24/201524.6224.9024.6024.81121,069
2/23/201524.6024.6524.5224.64153,706
2/20/201524.6224.6424.3424.62215,215
2/19/201524.7124.8224.5524.60646,983
2/18/201524.4624.7724.4224.746,878,350
2/17/201524.5424.6424.3924.5012,424,400
2/13/201524.7324.7424.4224.58301,925
2/12/201524.9024.9024.7124.75325,470
2/11/201525.0625.0624.7624.81415,237
2/10/201524.8225.1624.7825.13283,157
2/9/201524.7825.0324.6924.79358,874
2/6/201525.6125.6124.8024.91595,427
2/5/201525.4525.6825.3925.64262,344
2/4/201525.4825.6025.2925.33333,173
2/3/201525.3225.6525.2625.58287,243
2/2/201525.1825.3424.9025.30940,000
1/30/201525.3125.4525.0625.07436,758
1/29/201525.3125.4925.0525.42339,200
1/28/201525.7025.8325.2725.31318,989
1/27/201525.6825.7225.5325.61290,956
1/26/201525.7125.7125.3725.65387,339
1/23/201525.5725.7025.5625.58428,828
1/22/201525.7425.8025.4125.59372,643
1/21/201525.3125.7225.2225.70367,147
1/20/201525.4025.4325.1625.394,187,780
1/16/201525.1525.3525.0325.33643,537
1/15/201525.1025.1524.9625.04299,139
1/14/201524.7125.0224.6524.99337,648
1/13/201524.8925.1424.6424.82319,818
1/12/201524.7424.8124.5724.72279,533
1/9/201525.0425.0424.6724.76752,886
1/8/201524.9525.1024.8824.99384,559
1/6/201524.5524.9324.4724.49322,664
1/5/201524.9024.9024.4824.55862,750
1/2/201525.0125.0124.7224.984,574,260
12/31/201425.4225.4224.8624.882,609,380
12/30/201425.8025.8025.3125.346,794,900
12/29/201425.3425.8225.3425.778,867,440
12/26/201425.0625.4125.0625.3437,046
12/24/201424.6825.1124.6825.0977,982
12/23/201424.6924.8524.6924.7261,983
12/22/201424.6724.8724.6724.8791,812
12/19/201424.8324.9424.6724.7789,114
12/18/201424.4924.7524.3624.7368,452
12/17/201423.8524.3623.8324.33101,156
12/16/201423.7724.2023.7223.86142,140
12/15/201424.1124.1123.6923.8192,571
12/12/201424.2324.3423.9523.97257,785
12/11/201424.1724.5024.1724.35192,175
12/10/201424.4724.5624.1224.1280,792
12/9/201424.3424.5524.2824.5090,459
12/8/201424.3024.5924.3024.4560,010
12/5/201424.3524.3824.2424.3459,151
12/4/201424.4624.5524.3624.46104,883
12/3/201424.4724.4724.3224.42116,765
12/2/201424.3824.5224.3224.471,906,540
12/1/201424.2424.5324.1724.362,756,510
11/28/201424.2124.4724.2124.3834,751
11/26/201424.0224.2424.0224.16296,311
11/25/201424.1124.1123.8924.0348,818
11/24/201424.3424.3424.0424.06133,744
11/21/201424.3024.3424.0824.27207,085
11/20/201424.1024.2024.0724.12129,614
11/19/201424.2524.2624.0724.17445,966
11/18/201424.2124.3424.1524.25116,234
11/17/201423.9124.1823.8924.17237,454
11/14/201424.0224.0223.9023.95106,724
11/13/201424.2024.2623.9423.97367,003
11/12/201424.4624.4623.9624.13194,585
11/11/201424.5024.5024.3124.37125,748
11/10/201424.4124.4824.2724.44133,524
11/7/201424.1224.3724.0524.3764,140
11/6/201424.5824.5824.0224.10590,171
11/5/201424.2124.6024.2124.59400,747
11/4/201424.3824.4224.1624.20228,219
11/3/201424.3324.4624.2824.421,356,930
10/31/201424.4024.4024.1124.28220,987
10/30/201423.7724.2123.7724.20834,710
10/29/201423.8623.9723.5523.78127,127
10/28/201423.7023.8623.5623.86202,749
10/27/201423.5523.6623.5223.6167,513
10/24/201423.4523.5823.4023.5693,818
10/23/201423.5123.5323.3523.41235,505
10/22/201423.2923.5523.2923.381,288,150
10/21/201423.1123.3123.0623.27148,156
10/20/201422.7823.0922.7823.06146,791
10/17/201422.8022.8022.5622.7671,000
10/16/201422.2722.6822.2022.61109,632
10/15/201422.8122.9122.1722.64202,862
10/14/201422.5822.9722.5122.81263,809
10/13/201422.4322.7622.4322.48296,015
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!