$24.87 +0.10 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Dec. 22, 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
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
2/6/201217.6117.6717.5817.67200,100
2/3/201217.6417.7117.5717.71346,420
2/2/201217.5817.5817.4617.54275,150
2/1/201217.5117.5317.3517.51252,354
1/31/201217.3917.4717.2817.38111,092
1/30/201217.3717.3817.2817.36168,066
1/27/201217.6217.6217.4617.48261,761
1/26/201217.8017.8317.6117.66384,793
1/25/201217.4917.7917.3317.75237,952
1/24/201217.6417.6417.4117.45240,676
1/23/201217.7017.7217.5617.60232,356
1/20/201217.5217.6817.5017.57309,588
1/19/201217.7917.8117.5317.57452,826
1/18/201217.7317.7417.5917.74310,120
1/17/201217.8417.9117.6417.67208,725
1/13/201217.6517.7717.5817.73440,789
1/12/201217.8317.8317.7017.79615,269
1/11/201217.6217.7617.6217.751,667,300
1/10/201217.8317.8317.7317.74168,582
1/9/201217.7517.7517.5517.64120,112
1/6/201217.7717.7717.6217.65307,531
1/5/201217.6717.7617.5617.74197,081
1/4/201217.8417.8517.7217.72474,031
1/3/201218.0918.1617.7817.841,139,520
12/30/201118.0918.0917.9217.93156,366
12/29/201117.7917.9917.7917.98146,938
12/28/201117.9617.9717.7717.77171,230
12/27/201117.7718.0017.7717.98135,687
12/23/201117.7617.9117.7517.88119,756
12/22/201117.7617.7917.6817.76125,497
12/21/201117.5317.6917.4517.69260,344
12/20/201117.4317.6517.3917.63115,419
12/19/201117.3417.4917.1417.19164,925
12/16/201117.3717.4617.2717.35188,342
12/15/201117.2817.3417.2217.32135,329
12/14/201117.3017.3317.0817.10420,880
12/13/201117.4317.5517.2417.32240,524
12/12/201117.4117.4117.1517.30304,384
12/9/201117.3617.5317.2117.51233,141
12/8/201117.6117.6117.2117.25106,228
12/7/201117.6617.6617.4817.63270,003
12/6/201117.7517.7917.6517.73132,735
12/5/201117.8417.8717.6517.74191,313
12/2/201117.8017.8017.5417.55243,336
12/1/201117.8017.8917.7017.75196,914
11/30/201117.6617.8117.6017.81329,891
11/29/201117.0617.2817.0417.22482,228
11/28/201117.0617.1516.8916.971,277,870
11/25/201116.5816.8616.5816.7170,457
11/23/201116.8716.9216.6516.72292,645
11/22/201117.2617.2616.9717.06269,762
11/21/201117.3317.3317.0617.24336,879
11/18/201117.5517.5817.4417.50175,946
11/17/201117.5917.6317.3217.47398,720
11/16/201117.6517.8117.5417.57452,552
11/15/201117.6717.8217.5917.78257,996
11/14/201117.9317.9317.6317.71265,451
11/11/201117.8117.9517.8117.92292,592
11/10/201117.7217.7517.5017.63229,476
11/9/201117.6817.7217.4117.46751,205
11/8/201117.8617.9217.6517.91845,346
11/7/201117.7917.7917.5017.76759,608
11/4/201117.6217.6717.3917.661,463,810
11/3/201117.6917.7917.5417.752,861,430
11/2/201117.3817.5617.2917.496,143,640
11/1/201117.2917.3116.8617.06447,856
10/31/201117.5517.7017.5217.52248,298
10/28/201117.7617.8117.6317.79261,165
10/27/201117.9017.9717.6517.88302,420
10/26/201117.5517.6217.4117.5185,095
10/25/201117.5917.6517.4017.44189,945
10/24/201117.6317.7317.5917.71254,228
10/21/201117.4817.6417.4817.64299,736
10/20/201117.3817.3817.1117.31144,858
10/19/201117.2517.5017.2317.2777,072
10/18/201117.0517.3917.0517.3433,352
10/17/201117.1917.2117.0517.09128,657
10/14/201117.2217.2317.1217.2247,758
10/13/201116.7717.0616.7717.04105,656
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center