$26.89 -0.18 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSE ARCA

Jan. 19, 2017 | 03:19 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
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
7/16/201522.6423.0122.6423.0122,288
7/15/201522.5722.6122.4222.6149,837
7/14/201522.5522.6722.5122.5647,748
7/13/201522.6022.6022.4522.5747,898
7/10/201522.4222.6622.3722.5365,576
7/9/201522.7222.7422.3422.3746,163
7/8/201522.7022.8122.5622.6143,470
7/7/201522.4122.8522.4122.8068,510
7/6/201522.2122.3322.1722.2957,077
7/2/201522.1622.3522.1622.3195,164
7/1/201522.0822.0822.0122.08682,780
6/30/201522.2022.2021.9522.0099,196
6/29/201522.2222.4622.0522.05123,580
6/26/201522.1622.3322.1122.3162,692
6/25/201522.4422.4422.1922.19179,582
6/24/201522.6222.6222.4022.4193,269
6/23/201522.9922.9922.7622.7864,127
6/22/201523.0723.1022.9322.9960,182
6/19/201523.0923.3122.9822.9933,168
6/18/201522.8623.1722.8623.1156,417
6/17/201522.6922.8722.6522.8359,791
6/16/201522.5522.7122.5522.7157,395
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center