$26.61 +0.07 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSE ARCA

Dec. 9, 2016 | 03:59 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
2/21/201421.4421.5721.4421.4449,338
2/20/201421.1921.4521.1921.43218,711
2/19/201421.3021.3921.1621.1956,440
2/18/201421.2921.3821.2921.3438,335
2/14/201421.0721.2521.0721.2534,582
2/13/201420.8321.1420.8321.13187,142
2/12/201420.9120.9120.8220.8774,211
2/11/201420.7520.8820.6420.82106,419
2/10/201420.4720.6620.4720.6644,770
2/7/201420.5520.5820.4520.5743,452
2/6/201420.3120.4620.2920.4647,619
2/5/201420.2820.3120.2220.2432,344
2/4/201420.3820.3920.2420.3537,439
2/3/201420.6520.8120.3320.35249,307
1/31/201420.5420.7320.5420.7243,366
1/30/201420.4420.6220.4420.6034,847
1/29/201420.3520.4220.2920.3182,684
1/28/201420.2920.3920.2720.3920,468
1/27/201420.2920.3820.2720.3143,534
1/24/201420.4720.5120.3220.3235,162
1/23/201420.6520.6520.4420.5530,526
1/22/201420.6420.6420.5620.6433,432
1/21/201420.5020.5820.4020.5837,818
1/17/201420.4120.4220.3120.3364,187
1/16/201420.2520.3820.2420.3626,235
1/15/201420.2220.2920.2220.2435,426
1/14/201420.1620.2820.1620.2212,878
1/13/201420.3820.3820.1320.1721,615
1/10/201420.3220.4220.3020.3529,309
1/9/201420.1820.1820.0720.1352,233
1/8/201420.1320.1820.0620.1119,676
1/7/201420.0120.1920.0120.1834,319
1/6/201419.9820.0219.9520.0125,388
1/3/201420.0220.0219.8719.9819,492
1/2/201420.2420.2419.9920.0063,397
12/31/201320.3020.3020.2220.2830,452
12/30/201320.2820.3420.2120.2736,688
12/27/201320.2420.2520.1920.2415,212
12/26/201320.2520.2520.1420.1722,847
12/24/201320.2020.2620.1020.2420,137
12/23/201320.1820.2120.1220.1415,334
12/20/201319.9920.1619.9320.1134,159
12/19/201319.8619.9819.7919.96206,372
12/18/201319.9320.0719.7120.0717,716
12/17/201320.1220.1220.0320.0739,828
12/16/201320.0220.1020.0120.0531,565
12/13/201320.0020.0019.8319.9125,215
12/12/201319.8719.9619.8519.9030,564
12/11/201320.1220.1219.8219.8430,884
12/10/201320.2920.2920.0520.1042,408
12/9/201320.3720.3720.2520.2622,602
12/6/201320.1920.3920.1920.3515,413
12/5/201320.2120.2120.1020.1237,815
12/4/201320.0920.2620.0920.2518,514
12/3/201320.1420.2120.1320.2120,134
12/2/201320.2820.3420.1120.1572,342
11/29/201320.2120.3220.1920.199,261
11/27/201320.4020.4020.1520.2128,478
11/26/201320.3620.3620.2420.2522,724
11/25/201320.5920.5920.3820.3923,547
11/22/201320.5820.5820.4820.5349,610
11/21/201320.5020.6220.5020.5715,316
11/20/201320.7120.7520.4520.4647,624
11/19/201320.8320.8320.6320.6923,862
11/18/201320.8920.8920.7720.7932,309
11/15/201320.7520.8520.7120.8516,999
11/14/201320.6720.8120.6520.7533,869
11/13/201320.4420.6220.3420.6231,277
11/12/201320.6420.6520.4420.4927,224
11/11/201320.6420.7720.6220.7218,263
11/8/201320.5820.6820.3620.6535,365
11/7/201321.0121.0120.6620.6747,204
11/6/201320.8620.9920.8320.9923,391
11/5/201320.8421.0020.7920.7937,806
11/4/201320.8820.9120.7520.8964,150
11/1/201320.8520.9220.7620.8770,848
10/31/201320.8320.9420.6020.8433,189
10/30/201321.0021.0820.8320.8829,753
10/29/201320.8920.9820.8720.91219,704
10/28/201320.9320.9720.8720.91129,145
10/25/201320.6520.9520.6320.9136,788
10/24/201320.6720.6820.5920.6675,698
10/23/201320.6820.8320.6620.68156,251
10/22/201320.4520.7520.4520.71107,968
10/21/201320.5120.5620.3920.4521,838
10/18/201320.5020.5720.4220.5380,624
10/17/201320.0320.4520.0220.4549,954
10/16/201319.9420.0819.9420.0779,824
10/15/201320.1920.1919.8819.923,014,210
10/14/201320.1920.2919.9320.164,097,820
10/11/201320.2420.3320.1720.27247,570
10/10/201320.0020.2419.8820.19123,449
10/9/201319.8220.0219.8219.8497,316
10/8/201319.8019.9019.7619.7796,564
10/7/201319.8419.9019.7419.76133,176
10/4/201319.9419.9419.8419.8656,745
10/3/201319.8419.9419.8019.8553,988
10/2/201319.9420.0819.8520.0492,171
10/1/201319.9420.1119.9420.02108,147
9/30/201319.8619.9219.7519.90151,141
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center