$25.32 +0.25 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund -

May. 26, 2016 | 04:00 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
3/15/201318.9519.1818.9419.1640,025
3/14/201319.0819.1019.0019.0528,050
3/13/201319.0319.0318.9519.0134,421
3/12/201319.0819.0818.9118.9736,817
3/11/201318.9719.0318.9418.9941,526
3/8/201318.9319.0018.8618.9649,310
3/7/201318.8618.9718.8618.9047,771
3/6/201318.9118.9518.8418.8760,351
3/5/201318.8718.9518.8718.87176,879
3/4/201318.5918.8318.5918.8138,821
3/1/201318.4818.6618.4718.6462,837
2/28/201318.6418.7418.5818.6335,509
2/27/201318.5018.6618.4318.6230,230
2/26/201318.4918.5818.4118.4744,442
2/25/201318.8218.9218.5418.5452,930
2/22/201318.7418.8118.6918.8184,342
2/21/201318.5618.6818.5618.6238,204
2/20/201318.9418.9418.6918.6979,251
2/19/201318.6818.8618.6818.8527,822
2/15/201318.7719.6718.6318.6452,888
2/14/201318.6718.6918.6118.67164,064
2/13/201318.8819.0518.8518.8870,208
2/12/201318.8218.9318.8118.9227,196
2/11/201318.9018.9318.8418.9034,538
2/8/201318.8218.8918.8218.8932,961
2/7/201318.8218.8518.7218.8344,283
2/6/201318.6518.7818.6218.7633,557
2/5/201318.6918.8718.6518.7092,142
2/4/201318.8018.8418.7318.73159,281
2/1/201318.8618.9118.8518.8568,187
1/31/201318.7418.8318.7218.8379,414
1/30/201318.7318.8418.7218.7235,163
1/29/201318.6618.7918.6418.7588,009
1/28/201318.6018.6918.5218.66288,265
1/25/201318.6918.6918.4718.6253,164
1/24/201318.5618.6518.5518.5846,768
1/23/201318.5518.5518.4318.5396,178
1/22/201318.3918.5518.3218.5263,704
1/18/201318.1118.3218.1118.3138,600
1/17/201318.0918.2118.0918.17113,614
1/16/201318.1118.1218.0418.0837,014
1/15/201318.1018.1618.0618.1638,157
1/14/201318.1818.1918.1218.1662,841
1/11/201318.1718.2318.1418.1963,593
1/10/201318.1618.2418.1418.21158,756
1/9/201318.1518.1618.0818.1552,441
1/8/201318.2318.2418.0918.1263,369
1/7/201318.3918.3918.2418.2755,194
1/4/201318.3318.4618.3318.4679,737
1/3/201318.2518.4018.2418.31151,257
1/2/201318.2618.3318.1718.272,125,800
12/31/201217.7218.0117.6217.98521,681
12/28/201217.8517.8917.7417.7641,696
12/27/201217.9818.0217.7417.93196,713
12/26/201218.1618.1717.9417.97553,784
12/24/201218.3218.3218.0918.14207,928
12/21/201218.4118.4518.1318.23142,293
12/20/201218.6018.6118.5218.61101,670
12/19/201218.5518.5818.4418.53203,210
12/18/201218.6618.6618.3318.57220,518
12/17/201218.2618.4818.2618.483,968,490
12/14/201218.1718.2518.1518.1556,767
12/13/201218.2418.2818.1418.1982,794
12/12/201218.3218.3718.2418.2424,360
12/11/201218.2318.2918.2018.2428,419
12/10/201218.1718.2218.1418.1827,935
12/7/201218.2218.2218.1218.1724,645
12/6/201218.1218.2018.1118.1422,039
12/5/201217.9418.2017.9418.1244,728
12/4/201218.0418.0417.9317.9542,498
12/3/201218.1218.1817.9718.0568,450
11/30/201217.9618.1017.9618.0871,807
11/29/201217.9017.9617.8517.9343,562
11/28/201217.7217.8617.6517.8551,084
11/27/201217.8217.8717.7517.7979,504
11/26/201217.6017.7817.6017.76116,518
11/23/201217.5717.6817.5617.64246,475
11/21/201217.6617.6617.4817.59160,756
11/20/201217.6217.7117.4817.61656,595
11/19/201217.6117.7117.5317.613,949,320
11/16/201217.4117.6017.3117.5948,446
11/15/201217.4917.5217.2917.40184,431
11/14/201217.6917.6917.4617.48118,386
11/13/201217.6117.8617.5817.6666,544
11/12/201217.8417.8417.6917.6943,303
11/9/201217.9817.9817.7317.8142,027
11/8/201218.0718.1417.8817.9365,878
11/7/201218.4718.4717.9117.99346,975
11/6/201218.5918.6818.5218.5813,457
11/5/201218.5718.5818.5218.5383,384
11/2/201218.9518.9518.7518.7687,733
11/1/201219.0319.0318.8018.90291,478
10/31/201218.8518.9918.8418.961,540,800
10/26/201218.8018.8518.7118.8248,696
10/25/201218.8418.8418.6818.8067,209
10/24/201218.8318.8918.7618.7733,204
10/23/201218.8818.8818.7118.8371,084
10/22/201219.1119.1618.9719.01247,892
10/19/201219.3619.3919.1819.1917,307
10/18/201219.2919.4219.2919.3832,613
Trading Center