$22.60 -0.03 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Oct. 1, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
6/21/201118.0118.0317.8917.9649,509
6/20/201117.9518.0717.9218.0436,752
6/17/201117.9918.0317.9317.9714,042
6/16/201117.7117.8917.7117.8529,332
6/15/201117.8817.9017.6517.7131,105
6/14/201117.9918.0117.9017.93164,776
6/13/201117.7917.9017.7717.84413,406
6/10/201117.9217.9217.8217.8427,181
6/9/201118.0018.0117.8717.9512,397
6/8/201117.9217.9817.8217.9434,139
6/7/201118.1018.1017.9017.9434,595
6/6/201118.0518.0517.8917.9064,081
6/3/201118.0418.1818.0018.0741,944
6/2/201118.3918.3918.1418.2616,804
6/1/201118.5218.5218.3018.3339,188
5/31/201118.5918.5918.4318.50184,051
5/27/201118.4818.4818.3818.4138,758
5/26/201118.2418.3818.1718.3710,505
5/25/201118.2518.3418.1418.3123,397
5/24/201118.3518.4018.2818.3059,403
5/23/201118.3518.4218.2718.2754,691
5/20/201118.5218.6118.4018.5442,405
5/19/201118.5818.5818.4018.5147,849
5/18/201118.5118.5118.3918.51218,361
5/17/201118.3518.4818.3418.4782,960
5/16/201118.4718.5618.4118.4347,377
5/13/201118.6718.6718.3618.4652,217
5/12/201118.4418.6018.3518.5948,895
5/11/201118.5718.5718.3518.38214,415
5/10/201118.2318.5518.2318.539,775
5/9/201118.1018.2318.0718.219,354
5/6/201118.3918.3918.0518.1025,282
5/5/201118.0618.1417.9418.0153,947
5/4/201118.1518.1918.0918.1532,125
5/3/201118.2018.3318.1718.2010,481
5/2/201118.1318.2518.0818.1146,568
4/29/201118.0818.1018.0218.0716,304
4/28/201117.9018.0817.9018.0424,067
4/27/201117.8417.8817.8317.8611,550
4/26/201117.7017.8117.7017.7721,932
4/25/201117.7117.7117.5817.628,433
4/21/201117.5917.6417.5717.6415,651
4/20/201117.5617.6217.4817.5616,667
4/19/201117.3517.3517.2717.336,774
4/18/201117.3117.3717.2217.2829,798
4/15/201117.4717.5717.3917.5322,239
4/14/201117.3117.3917.2117.387,642
4/13/201117.3817.4017.3017.3315,674
4/12/201117.3317.3317.2017.2660,127
4/11/201117.6017.6017.3217.3626,756
4/8/201117.6717.6717.4517.5220,556
4/7/201117.6717.6717.5217.577,981
4/6/201117.5717.6617.5717.6418,626
4/5/201117.6517.6517.5317.5425,372
4/4/201117.7317.7317.5617.5714,155
4/1/201117.5917.6517.5717.6323,207
3/31/201117.4617.5517.4417.4644,173
3/30/201117.4117.5817.3917.5417,222
3/29/201117.0617.3017.0617.2975,130
3/28/201117.2017.3017.1317.1511,383
3/25/201117.2017.2917.1617.2030,958
3/24/201117.1217.2117.0317.16126,592
3/23/201117.0417.1016.9517.0812,291
3/22/201117.0617.1317.0017.0924,972
3/21/201117.0317.1317.0317.0610,785
3/18/201116.9216.9916.8316.8522,963
3/17/201116.9816.9816.6816.8025,608
3/16/201116.9316.9316.5916.7215,394
3/15/201116.7916.9916.7416.9842,553
3/14/201117.2417.2417.0417.1917,432
3/11/201117.2217.3617.1517.3131,517
3/10/201117.4117.4117.2317.2312,390
3/9/201117.4017.4817.3317.4816,578
3/8/201117.2317.3717.1417.3414,909
3/7/201117.7417.7417.1117.1311,666
3/4/201117.2217.2216.9917.1211,884
3/3/201117.2317.2517.1817.2412,554
3/2/201117.1117.1116.9817.068,487
3/1/201117.2317.2817.0217.0420,610
Trading Center