$25.40 +0.08 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

May. 27, 2016 | 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
3/19/201524.2324.3424.0424.08115,487
3/18/201523.7824.4323.7624.30213,477
3/17/201523.7023.8823.7023.8080,665
3/16/201523.6023.8623.6023.8095,069
3/13/201523.6723.6723.2823.4794,875
3/11/201523.5023.5123.3023.40440,980
3/10/201523.5323.6923.4623.46109,451
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center