$27.12 0.00 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSE ARCA

Jan. 17, 2017 | 04:00 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
3/31/201625.9126.0225.8525.98704,089
3/30/201625.9525.9725.8225.864,635,680
3/29/201625.4225.9225.3525.921,696,830
3/28/201625.4925.5425.3225.452,024,930
3/24/201625.2925.4625.1425.461,396,980
3/23/201625.3325.4625.1925.341,404,590
3/22/201625.4525.6325.3925.45625,110
3/21/201625.5225.6025.3625.47607,513
3/18/201625.6525.7225.5325.531,050,500
3/17/201625.4825.6925.3325.631,019,160
3/16/201625.0525.4624.9225.43920,298
3/15/201625.0625.1224.9625.08260,988
3/14/201625.1225.2125.0425.17796,558
3/11/201625.1725.3325.1125.19638,571
3/10/201624.8225.0124.7025.00845,650
3/9/201624.8325.0124.7524.841,163,910
3/8/201624.8224.8624.6524.80466,175
3/7/201624.6024.9724.5924.851,119,110
3/4/201624.2824.7524.2524.62456,658
3/3/201624.2124.3824.0024.38607,220
3/2/201623.7524.1923.5024.19357,480
3/1/201624.0324.0323.6823.84604,641
2/29/201623.6524.0123.6123.82648,515
2/26/201624.1624.1623.7223.75727,829
2/25/201624.1124.2123.9724.21525,382
2/24/201623.6324.0423.6324.01643,688
2/23/201623.5723.7423.5323.70705,321
2/22/201623.4623.6423.4123.62907,955
2/19/201623.5223.6023.1823.281,380,380
2/18/201623.2923.6823.2423.58560,550
2/17/201623.2423.3423.0523.24684,232
2/16/201623.0823.1622.9023.14538,299
2/12/201622.9622.9622.6622.901,807,760
2/11/201623.1323.2322.8322.881,323,660
2/10/201623.4023.4022.9723.241,619,810
2/9/201623.0923.3923.0423.292,925,410
2/8/201623.5223.7323.0923.242,346,840
2/5/201623.6923.8823.4723.6648,303,600
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center