$24.77 +0.04 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Dec. 19, 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
12/20/201218.6018.6118.5218.61101,670
12/19/201218.5518.5818.4418.53203,210
12/18/201218.6618.6618.3318.57220,518
12/17/201218.2618.4818.2618.483,968,490
12/14/201218.1718.2518.1518.1556,767
12/13/201218.2418.2818.1418.1982,794
12/12/201218.3218.3718.2418.2424,360
12/11/201218.2318.2918.2018.2428,419
12/10/201218.1718.2218.1418.1827,935
12/7/201218.2218.2218.1218.1724,645
12/6/201218.1218.2018.1118.1422,039
12/5/201217.9418.2017.9418.1244,728
12/4/201218.0418.0417.9317.9542,498
12/3/201218.1218.1817.9718.0568,450
11/30/201217.9618.1017.9618.0871,807
11/29/201217.9017.9617.8517.9343,562
11/28/201217.7217.8617.6517.8551,084
11/27/201217.8217.8717.7517.7979,504
11/26/201217.6017.7817.6017.76116,518
11/23/201217.5717.6817.5617.64246,475
11/21/201217.6617.6617.4817.59160,756
11/20/201217.6217.7117.4817.61656,595
11/19/201217.6117.7117.5317.613,949,320
11/16/201217.4117.6017.3117.5948,446
11/15/201217.4917.5217.2917.40184,431
11/14/201217.6917.6917.4617.48118,386
11/13/201217.6117.8617.5817.6666,544
11/12/201217.8417.8417.6917.6943,303
11/9/201217.9817.9817.7317.8142,027
11/8/201218.0718.1417.8817.9365,878
11/7/201218.4718.4717.9117.99346,975
11/6/201218.5918.6818.5218.5813,457
11/5/201218.5718.5818.5218.5383,384
11/2/201218.9518.9518.7518.7687,733
11/1/201219.0319.0318.8018.90291,478
10/31/201218.8518.9918.8418.961,540,800
10/26/201218.8018.8518.7118.8248,696
10/25/201218.8418.8418.6818.8067,209
10/24/201218.8318.8918.7618.7733,204
10/23/201218.8818.8818.7118.8371,084
10/22/201219.1119.1618.9719.01247,892
10/19/201219.3619.3919.1819.1917,307
10/18/201219.2919.4219.2919.3832,613
10/17/201219.1319.3619.1319.3524,475
10/16/201219.0919.1519.0719.1465,217
10/15/201218.9719.0518.9319.0543,377
10/12/201219.1119.1118.9618.9921,469
10/11/201219.0919.1919.0219.1140,776
10/10/201219.1219.1919.0119.0743,265
10/9/201219.2419.2819.1119.1439,502
10/8/201219.2019.2519.1719.2127,132
10/5/201219.3019.3519.2019.2327,663
10/4/201219.1419.2519.1119.2419,009
10/3/201219.1119.1319.0219.0638,175
10/2/201218.9119.2218.9119.1248,586
10/1/201219.0919.0918.8518.8663,990
9/28/201219.0219.0918.9319.0326,011
9/27/201219.0219.1118.9619.0619,292
9/26/201219.0219.0418.9718.9822,240
9/25/201219.2319.2319.0119.0144,621
9/24/201218.9919.1818.9919.1419,086
9/21/201218.9819.1018.9819.0751,295
9/20/201218.7118.9118.6818.8830,459
9/19/201218.7118.8118.6318.7766,058
9/18/201218.5718.6818.5718.6782,996
9/17/201218.8018.8318.6318.6637,262
9/14/201218.8518.9318.7718.8037,068
9/13/201218.6918.8618.6318.8378,791
9/12/201218.6618.6918.5918.6928,418
9/11/201218.5418.6418.5418.6211,193
9/10/201218.6218.6318.5418.5536,930
9/7/201218.6318.6318.5418.5852,757
9/6/201218.4018.6418.4018.61122,341
9/5/201218.4118.4218.3118.34642,758
9/4/201218.2118.4018.1818.37260,244
8/31/201218.3218.3218.1918.2643,367
8/30/201218.2618.2618.1618.2319,746
8/29/201218.3118.3518.2618.30164,767
8/28/201218.3018.3518.2618.2837,552
8/27/201218.3418.3618.2518.2839,758
8/24/201218.1318.3318.1318.3116,659
8/23/201218.3418.3418.1718.1927,643
8/22/201218.5018.5018.3118.3763,041
8/21/201218.6018.7518.5318.5536,995
8/20/201218.6118.6118.5118.5863,778
8/17/201218.5118.6218.5118.6039,167
8/16/201218.5318.6018.4918.5248,735
8/15/201218.5218.6218.5018.6047,821
8/14/201218.5218.5618.4518.5243,034
8/13/201218.5518.5518.4318.4926,549
8/10/201218.4418.5518.4418.5351,434
8/9/201218.3218.4718.3218.4128,085
8/8/201218.1918.2818.1318.2834,332
8/7/201218.1818.2818.1318.1361,441
8/6/201218.3518.4018.3018.3541,276
8/3/201218.0818.4018.0818.2859,793
8/2/201218.2818.3018.0618.1946,588
8/1/201218.3918.6218.3818.38955,671
7/31/201218.4218.4518.3118.3457,326
7/30/201218.3718.4718.3518.4145,060
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center