$25.77 +0.23 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSE ARCA

Dec. 2, 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
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
10/21/201423.1123.3123.0623.27148,156
10/20/201422.7823.0922.7823.06146,791
10/17/201422.8022.8022.5622.7671,000
10/16/201422.2722.6822.2022.61109,632
10/15/201422.8122.9122.1722.64202,862
10/14/201422.5822.9722.5122.81263,809
10/13/201422.4322.7622.4322.48296,015
10/10/201422.4822.6922.4622.47102,081
10/9/201422.9023.0422.4522.46153,679
10/8/201422.5622.9622.5122.9487,994
10/7/201422.5422.7722.5222.5349,141
10/6/201422.6722.7322.5322.62109,170
10/3/201422.5322.6422.3922.6067,316
10/2/201422.4822.6022.3522.46124,649
10/1/201422.5722.7422.4922.5382,869
9/30/201422.6522.7922.5322.63398,680
9/29/201422.5322.6322.3822.6076,843
9/26/201422.5422.6122.3822.5564,271
9/25/201422.7422.7522.5322.54105,736
9/24/201422.7822.7922.6422.7270,814
9/23/201422.8922.9822.7722.7978,808
9/22/201423.3223.3223.1023.1249,488
9/19/201423.2723.3023.1923.2838,620
9/18/201423.3323.3323.1423.1839,261
9/17/201423.3223.4123.2023.2852,374
9/16/201423.0023.3523.0023.2929,526
9/15/201423.1423.1423.0223.0628,623
9/12/201423.3823.3822.9923.0670,887
9/11/201423.1823.4723.1823.45439,231
9/10/201423.2923.2923.1223.2026,348
9/9/201423.4123.4723.2923.3028,747
9/8/201423.6323.6523.4723.5946,216
9/5/201423.4423.6823.4423.6785,643
9/4/201423.4323.4923.3423.39274,836
9/3/201423.3923.5023.3923.45141,533
9/2/201423.5323.5323.2123.33282,549
8/29/201423.3523.5223.3123.5230,378
8/28/201423.1823.3523.1423.3370,362
8/27/201422.9623.2422.9623.2187,505
8/26/201423.1523.2322.9422.94428,285
8/25/201423.0923.2223.0723.16711,962
8/22/201423.0623.0822.8923.0444,244
8/21/201423.0023.1522.9823.0495,612
8/20/201422.8823.0222.8823.02209,415
8/19/201422.7622.9322.7622.92118,393
8/18/201422.8022.8322.6922.7490,349
8/15/201422.7022.8222.6322.7554,914
8/14/201422.5122.6722.5122.6544,203
8/13/201422.4522.5522.2422.51113,705
8/12/201422.3322.4522.3322.39130,594
8/11/201422.4622.4822.3622.3871,227
8/8/201422.1622.4022.1322.39327,627
8/7/201422.0422.2122.0022.11704,668
8/6/201422.2822.2821.9621.981,511,310
8/5/201422.2322.5622.2322.35664,124
8/4/201422.6022.6022.0822.3016,373,000
8/1/201422.5122.7022.4422.59684,489
7/31/201422.8922.9022.5722.60370,832
7/30/201423.3623.3622.9022.97165,718
7/29/201423.6623.7423.3323.38348,111
7/28/201422.9923.2522.9223.244,224,940
7/25/201423.1323.1422.9522.9590,450
7/24/201423.0923.1723.0523.1787,416
7/23/201423.1023.1023.0423.10197,938
7/22/201423.1523.1723.0823.09177,221
7/21/201423.2023.2023.0623.091,783,340
7/18/201423.0923.2523.0123.25110,193
7/17/201423.2523.2823.0023.00168,983
7/16/201423.2423.3023.0923.26161,519
7/15/201423.1423.2223.0823.1785,517
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center