$24.73 +0.40 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Dec. 18, 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
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
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
Trading Center