$26.46 +0.20 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

Jun. 29, 2016 | 12:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
11/9/201522.3022.4822.2422.44162,859
11/6/201522.7822.8122.1822.3668,684
11/5/201523.3423.3523.1023.12128,755
11/4/201523.3023.5023.2823.3862,594
11/3/201523.2123.2823.1123.24314,086
10/30/201523.0423.2522.9923.20323,407
10/29/201523.0323.0322.7822.9949,297
10/28/201523.1223.2722.8523.1271,132
10/27/201523.3023.3023.0523.1150,250
10/26/201523.4223.4223.1923.3472,502
10/23/201523.8923.8923.4123.42172,375
10/22/201523.5823.8723.5823.86300,215
10/21/201523.7423.8023.5023.5225,286
10/20/201523.5323.7823.4923.6848,672
10/19/201523.4623.5723.3723.57102,649
10/16/201523.6423.7123.4423.55105,781
10/15/201523.2623.5923.1623.5732,454
10/14/201523.2823.3823.1623.2038,584
10/13/201523.1523.3623.1523.2152,282
10/12/201523.2423.3623.1923.24115,195
10/9/201523.3623.3623.1423.18131,832
10/8/201522.9723.3722.9523.34112,992
10/7/201523.0323.1222.9423.0075,425
10/6/201523.0523.0522.8422.9669,241
10/5/201522.8323.1022.8023.07104,959
10/2/201522.4422.7322.3722.73168,612
10/1/201522.7122.7122.2522.41676,106
9/30/201522.3222.6422.3122.63116,392
9/29/201522.2422.3222.1122.2029,742
9/28/201522.2922.4122.1722.1942,903
9/25/201522.3122.5822.2022.3648,687
9/24/201522.0322.2422.0222.2137,608
9/23/201522.0422.1422.0322.0766,499
9/22/201522.3722.4422.1222.1991,118
9/21/201522.5022.6822.4522.51240,661
9/18/201522.4322.6522.3822.4351,803
9/17/201522.3422.8722.3422.5859,328
9/16/201522.2222.4122.2122.3529,757
9/15/201522.0122.2021.9422.1639,369
9/14/201521.9822.0921.9622.0176,689
9/11/201521.7821.9621.7121.96126,484
Trading Center