$22.76 +0.15 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Oct. 17, 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
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
4/25/201320.1420.3420.1320.2032,970
4/24/201319.9920.1519.9920.1025,042
4/23/201320.0620.0619.9520.0647,585
4/22/201320.0020.0519.8520.0040,939
4/19/201319.8320.0019.8320.0048,456
4/18/201319.7219.8119.6919.8033,925
4/17/201319.7319.7819.5719.7253,583
4/16/201319.6819.8619.6619.8637,067
4/15/201319.8619.9319.6019.6031,721
4/12/201319.9020.0419.9020.0138,034
4/11/201319.9520.0219.9520.0056,471
4/10/201319.8019.9619.8019.9321,912
4/9/201319.6919.7619.6819.7043,275
4/8/201319.5719.7219.5319.7225,446
4/5/201319.4419.6019.4019.5964,327
4/4/201319.4219.5219.3919.5255,604
4/3/201319.3419.3919.2819.3461,625
4/2/201319.3019.4119.2619.3158,450
4/1/201319.4319.4319.2019.28228,505
3/28/201319.2219.3619.1219.3663,350
3/27/201319.0519.1219.0119.1257,780
3/26/201319.0719.1019.0219.1040,987
3/25/201319.0719.1018.9018.9636,088
3/22/201318.9719.0318.9418.9750,719
3/21/201319.2019.2018.9718.98171,128
3/20/201319.2519.2519.1319.2245,121
3/19/201319.1119.1119.0019.0816,875
3/18/201319.2519.2519.0419.0838,352
3/15/201318.9519.1818.9419.1640,025
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center