$26.63 -0.04 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
9/10/201521.8222.0421.7721.81136,059
9/9/201522.1722.1721.8221.85203,172
9/8/201521.8922.0921.8822.07166,464
9/4/201521.7521.7621.4821.57127,883
9/3/201521.7822.0321.7821.93307,743
9/2/201521.9322.0221.5921.75525,749
9/1/201522.0222.0721.6021.722,385,190
8/31/201522.5722.5722.1522.311,569,580
8/28/201522.5922.7022.3822.61551,006
8/27/201522.4222.6322.2922.62459,350
8/26/201522.1422.3221.8522.26267,056
8/25/201522.8522.9921.9021.94947,274
8/24/201522.8923.1722.4622.551,876,310
8/21/201523.4723.4923.2123.22511,496
8/20/201523.7023.8523.5323.57200,511
8/19/201523.6523.8823.5623.8284,064
8/18/201523.8123.8323.6923.74148,609
8/17/201523.7123.9723.6723.86954,162
8/14/201523.4423.7423.4423.731,599,420
8/13/201523.4523.5323.3023.4752,915
8/12/201523.1023.5323.1023.5254,343
8/11/201523.0523.2523.0123.1562,862
8/10/201523.1323.2223.0323.0955,158
8/7/201522.8623.1722.7623.0925,931
8/6/201522.7922.8722.5222.8724,574
8/5/201522.8222.9522.8122.8224,874
8/4/201523.1123.1122.7222.7430,238
8/3/201523.1123.2023.0223.12385,156
7/31/201522.8723.2022.8723.0641,102
7/30/201522.5422.8122.5422.74111,842
7/29/201522.3422.5722.3422.5721,137
7/28/201522.3922.4922.3022.4820,266
7/27/201522.1422.4422.1422.35125,077
7/24/201522.1822.2122.0722.1015,891
7/23/201522.4722.4722.0922.1637,120
7/22/201522.3422.5622.3422.4731,437
7/21/201522.5822.5822.3122.3828,592
7/20/201522.7822.7822.5722.6230,458
7/17/201522.9622.9622.7722.7820,558
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center