$24.12 -0.05 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Nov. 20, 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
6/28/201217.3217.4317.2117.4261,055
6/27/201217.1817.3617.1817.3375,764
6/26/201217.0917.1717.0217.12458,013
6/25/201217.0717.1116.9717.0750,711
6/22/201217.1717.2517.1417.2060,070
6/21/201217.4017.4217.1317.1340,859
6/20/201217.8417.8517.6317.6873,906
6/19/201217.8517.9417.7917.86119,541
6/18/201217.6917.8017.6917.78101,146
6/15/201217.6317.7417.6017.7442,115
6/14/201217.4817.6317.4817.5873,550
6/13/201217.4017.5517.3717.4552,282
6/12/201217.4117.5117.3217.5173,421
6/11/201217.6117.6417.3717.39649,296
6/8/201217.3117.5417.3117.5131,772
6/7/201217.5317.5417.4017.4092,340
6/6/201217.1917.3817.1717.37117,239
6/5/201216.9317.1416.9317.11109,152
6/4/201216.9516.9716.8616.95157,254
6/1/201216.8417.0716.8116.9270,524
5/31/201217.0717.2516.9717.15104,004
5/30/201217.1517.1917.0017.0450,769
5/29/201217.1617.2617.1617.2479,737
5/25/201217.0917.1517.0617.0940,837
5/24/201217.0217.0716.9517.0450,401
5/23/201216.9316.9816.8116.9682,901
5/22/201217.0417.1417.0217.0798,602
5/21/201216.8817.0016.8117.00153,895
5/18/201217.0317.0316.8416.85123,653
5/17/201217.1017.1016.9316.94323,980
5/16/201217.2717.3217.1417.16141,075
5/15/201217.3317.3417.1617.2288,849
5/14/201217.3417.4017.2617.34632,454
5/11/201217.3817.6117.3817.4682,430
5/10/201217.4217.5217.3817.4765,074
5/9/201217.2217.3717.1617.29120,817
5/8/201217.2717.3717.2017.33433,445
5/7/201217.3517.4117.2817.36709,774
5/4/201217.5317.5517.3817.4370,876
5/3/201217.7117.7117.5417.5481,311
5/2/201217.6217.6417.5617.5898,803
5/1/201217.6417.8017.6417.7266,239
4/30/201217.5517.6717.5117.6582,205
4/27/201217.5917.6117.4917.5963,842
4/26/201217.5517.6017.4517.5372,698
4/25/201217.5317.6317.5017.6263,850
4/24/201217.2717.4317.2717.4360,466
4/23/201217.2317.3017.1717.27110,445
4/20/201217.3017.4417.3017.39185,332
4/19/201217.3017.3617.1717.2191,194
4/18/201217.4217.4217.3117.3280,892
4/17/201217.3917.5017.2917.48161,603
4/16/201217.2917.3317.2117.29970,748
4/13/201217.2517.3417.1917.1945,949
4/12/201217.1817.3417.1817.3187,773
4/11/201217.1917.2317.1617.18138,724
4/10/201217.3317.3317.0517.11173,915
4/9/201217.3417.4017.3017.3681,337
4/5/201217.6217.6417.4517.5294,095
4/4/201217.6117.7017.6117.6768,959
4/3/201217.7117.7417.6017.72199,222
4/2/201217.6817.8217.6517.72851,953
3/30/201217.6517.7017.6217.6662,978
3/29/201217.5117.6117.3617.6055,094
3/28/201217.7117.7117.4817.54112,965
3/27/201217.7117.7417.6917.71157,105
3/26/201217.6317.7317.6017.70167,277
3/23/201217.5317.5917.5017.55119,543
3/22/201217.5217.5717.4717.53174,737
3/21/201217.5817.6517.5217.60117,096
3/20/201217.5017.5817.4917.5472,636
3/19/201217.6817.7317.5717.58104,944
3/16/201217.6617.7317.6317.72100,156
3/15/201217.6417.6917.5717.68177,483
3/14/201217.8817.9117.6117.64119,470
3/13/201217.8317.8917.7717.89139,594
3/12/201217.6917.8017.6917.75115,413
3/9/201217.5617.7517.5417.70278,951
3/8/201217.4917.6017.4317.55291,873
3/7/201217.3717.4517.2917.43573,131
3/6/201217.4117.4317.3017.36487,685
3/5/201217.4917.5817.3817.54808,262
3/2/201217.5517.6117.5317.551,141,620
3/1/201217.6917.6917.5017.583,274,570
2/29/201217.6817.7017.4817.538,541,610
2/28/201217.8217.8217.6417.72172,685
2/27/201217.8017.8417.6717.82328,723
2/24/201217.9617.9617.8317.87238,925
2/23/201217.8617.9417.7917.94204,997
2/22/201217.8818.0017.8517.89129,028
2/21/201217.9918.0717.9217.95124,979
2/17/201217.9918.0117.9217.99192,750
2/16/201217.6917.9317.6917.9095,972
2/15/201217.6617.6917.5817.64141,678
2/14/201217.5917.6317.5017.62181,315
2/13/201217.6717.7817.5817.64483,035
2/10/201217.6117.6317.5417.62128,531
2/9/201217.8017.8017.6017.72304,666
2/8/201217.8117.8117.6617.76177,139
2/7/201217.6317.8317.5817.79361,660
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center