FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.52

up +0.19


29/8/2014 03:59 PM  |  NYSEARCA : FXU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
10/12/201116.9217.0516.8416.92262,969
10/11/201116.7816.8316.7316.7769,632
10/10/201116.7816.9116.7516.9181,631
10/7/201116.7716.8616.5116.5327,785
10/6/201116.4816.7316.4016.7345,568
10/5/201116.2016.4616.2016.4560,694
10/4/201116.0416.2015.7916.20316,613
10/3/201116.7016.8416.2116.21171,751
9/30/201116.9217.0016.7916.80175,416
9/29/201116.9017.0616.8417.02165,379
9/28/201117.1017.1316.7416.7771,800
9/27/201117.1117.2216.9717.0326,137
9/26/201116.8216.8816.6716.8763,117
9/23/201116.4916.7216.4916.6952,118
9/22/201116.5116.6916.3616.5664,906
9/21/201117.4217.4316.9516.9518,210
9/20/201117.3317.6717.2817.3729,847
9/19/201117.1517.3017.1017.2366,433
9/16/201117.3117.8017.3117.3649,066
9/15/201117.2617.3117.1517.30120,319
9/14/201116.9717.2316.7917.1266,047
9/13/201116.7216.9516.6716.8815,993
9/12/201116.5916.7516.4616.7331,733
9/9/201117.0017.0016.5716.6428,629
9/8/201117.1117.2717.0617.0680,879
9/7/201117.0917.1416.9617.1451,066
9/6/201116.5216.8416.5216.8461,136
9/2/201117.0917.1817.0117.0448,767
9/1/201117.5417.6017.3317.3594,100
8/31/201117.5117.5117.3717.4652,574
8/30/201117.2317.4217.1617.31146,819
8/29/201117.0817.3217.0817.3035,408
8/26/201116.6316.9416.4316.8820,365
8/25/201117.1917.1916.7516.8433,119
8/24/201116.7117.1116.7117.11108,429
8/23/201116.3916.7516.3316.7334,930
8/22/201116.7216.7616.2716.3658,928
8/19/201116.4016.6416.4016.4429,227
8/18/201116.6616.7216.4416.6051,452
8/17/201117.0117.1016.9016.96146,818
8/16/201116.7316.9016.6716.8580,428
8/15/201116.4716.9116.4716.91133,161
8/12/201116.5116.5116.2716.3464,516
8/11/201115.7316.5215.7316.5147,264
8/10/201115.8016.1015.6515.66305,787
8/9/201115.5215.9315.1015.9329,263
8/8/201115.9816.0915.1915.32114,887
8/5/201116.5416.5415.9716.3679,814
8/4/201116.9416.9416.3216.3789,364
8/3/201117.1517.2116.8017.09700,059
8/2/201117.5117.5117.1417.15275,867
8/1/201117.8117.8617.5817.69375,419
7/29/201117.6917.8117.5317.6735,502
7/28/201117.9317.9717.7917.799,347
7/27/201118.0418.0717.9417.9445,124
7/26/201118.2018.2118.0918.1328,576
7/25/201118.0918.3018.0918.2018,145
7/22/201118.3518.3518.2218.2623,755
7/21/201118.1718.3718.1718.3144,883
7/20/201118.0418.1318.0018.0929,639
7/19/201117.9318.0117.8518.0036,103
7/18/201118.0518.0517.7617.8550,516
7/15/201118.0718.0817.9618.0638,787
7/14/201118.1918.2217.9718.0136,713
7/13/201118.2318.2918.1018.1248,205
7/12/201118.0218.2218.0018.1736,836
7/11/201118.2018.2018.0718.0853,081
7/8/201118.3418.4018.2718.4043,063
7/7/201118.5318.5318.3618.46291,135
7/6/201118.3018.4218.2818.3967,303
7/5/201118.4418.4418.3118.3679,520
7/1/201118.2118.3418.2118.4440,605
6/30/201118.2018.2118.0718.19177,974
6/29/201118.1418.1718.0718.12224,865
6/28/201117.9718.0617.9218.0517,715
6/27/201117.7517.9417.7517.9236,645
6/24/201117.8917.9117.7617.7954,163
6/23/201117.7617.7617.5617.7532,983
6/22/201117.8817.9717.8117.8657,233
Trading Center