$24.09 +0.31 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Oct. 30, 2014 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
2/28/201117.1017.2417.1017.1915,920
2/25/201116.9617.0116.8617.0121,174
2/24/201116.8716.8816.7516.8215,741
2/23/201117.0117.0116.8416.845,842
2/22/201117.0017.1016.9416.9915,132
2/18/201117.1917.1917.0817.1440,242
2/17/201117.1617.1617.0817.1128,554
2/16/201117.2017.2017.0217.1023,722
2/15/201117.1317.1617.0517.1221,334
2/14/201117.2417.2417.0317.0720,160
2/11/201117.1217.2217.1217.1812,469
2/10/201117.1317.2017.1317.1886,150
2/9/201117.1817.1817.0817.1420,861
2/8/201117.1717.1817.1317.1824,759
2/7/201117.1517.1817.1017.167,862
2/4/201117.1217.1216.9817.0514,796
2/3/201117.1217.1317.0017.1318,504
2/2/201117.1317.1517.0817.1013,835
2/1/201117.0617.1817.0317.1824,315
1/31/201116.9717.0216.9416.9812,584
1/28/201117.2317.2316.9416.9423,301
1/27/201117.2017.2517.0917.2428,097
1/26/201117.2517.2517.0717.149,990
1/25/201117.0517.1117.0017.088,064
1/24/201117.0817.1317.0417.0844,347
1/21/201117.1317.1316.9617.0055,131
1/20/201116.9717.0316.9416.9719,016
1/19/201117.0417.0416.8616.9323,746
1/18/201117.0617.0616.9417.038,251
1/14/201116.9316.9916.8616.9620,236
1/13/201116.9816.9816.8616.9122,710
1/12/201116.9116.9916.8816.9222,636
1/11/201116.9216.9216.7816.8435,907
1/10/201116.8416.8416.6816.8320,229
1/7/201116.7916.8116.6816.8012,817
1/6/201116.8616.8616.6516.6924,159
1/5/201116.8416.8916.7916.8515,891
1/4/201116.8416.8516.7116.8514,239
1/3/201116.7216.7516.6416.7218,985
12/31/201016.6116.6216.5316.539,520
12/30/201016.6416.6416.5416.5718,053
12/29/201016.5716.6016.5516.579,252
12/28/201016.5416.5916.5316.578,570
12/27/201016.5816.5916.4816.587,735
12/23/201016.5716.6016.5516.5714,219
12/22/201016.5616.6016.5016.5916,188
12/21/201016.5516.5516.4516.506,415
12/20/201016.6216.7016.6016.6721,131
12/17/201016.5316.5816.4616.5812,467
12/16/201016.4216.5716.3616.5781,759
12/15/201016.5016.5816.4216.4361,870
12/14/201016.5516.5916.5416.5610,614
12/13/201016.6116.6116.4916.5025,560
12/10/201016.3916.4516.3916.4342,552
12/9/201016.3816.3816.2816.3419,513
12/8/201016.4016.4016.2316.2723,991
12/7/201016.4816.4816.3016.3256,278
12/6/201016.3816.4016.3316.3716,813
12/3/201016.3316.4316.2816.3925,681
12/2/201016.3116.3416.2016.3419,344
12/1/201016.2616.2616.1616.2494,848
11/30/201016.0216.0815.9816.0445,149
11/29/201016.0716.1215.9816.1245,789
11/26/201016.1716.2716.1716.1817,968
11/24/201016.1916.2816.1916.288,661
11/23/201016.2016.2016.0716.145,681
11/22/201016.2016.3316.1516.3020,525
11/19/201016.3516.3516.1816.3013,133
11/18/201016.3416.3516.2316.3022,181
11/17/201016.1716.1916.0916.1636,115
11/16/201016.2116.2115.9916.0959,038
11/15/201016.4016.4516.3816.4311,533
11/12/201016.4616.4616.2916.295,544
11/11/201016.4216.4916.3816.4911,553
11/10/201016.5116.5116.3516.507,578
11/9/201016.7316.7316.4516.4512,209
11/8/201016.5216.6116.5216.6015,320
11/5/201016.6216.6716.5916.6318,229
11/4/201016.6416.6416.5616.63161,704
Trading Center