Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Alphadex FT ETF (NY: FXH )

105.09 +0.95 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 84.45 85.01 83.76 83.91 189,902 -0.92(-1.08%)
Apr 29, 2020 85.00 85.33 84.31 84.82 183,386 +1.00(+1.20%)
Apr 28, 2020 86.37 86.38 83.68 83.82 144,734 -2.04(-2.37%)
Apr 27, 2020 85.60 86.09 85.02 85.86 271,056 +1.42(+1.68%)
Apr 24, 2020 83.63 84.61 83.11 84.43 284,762 +1.37(+1.65%)
Apr 23, 2020 82.97 84.20 82.92 83.06 140,953 +0.64(+0.77%)
Apr 22, 2020 82.59 82.77 81.70 82.43 113,617 +1.31(+1.62%)
Apr 21, 2020 82.78 82.97 81.04 81.11 109,446 -2.71(-3.23%)
Apr 20, 2020 83.46 85.19 83.31 83.82 208,980 +0.01(+0.01%)
Apr 17, 2020 83.81 84.09 82.39 83.81 219,102 +2.33(+2.86%)
Apr 16, 2020 79.95 81.71 79.73 81.48 160,935 +1.94(+2.44%)
Apr 15, 2020 79.08 80.14 78.65 79.54 145,567 -0.68(-0.84%)
Apr 14, 2020 78.87 80.34 78.87 80.22 287,020 +2.51(+3.23%)
Apr 13, 2020 78.10 78.29 76.51 77.71 445,239 -0.65(-0.82%)
Apr 09, 2020 78.03 78.82 77.62 78.36 165,508 +0.78(+1.00%)
Apr 08, 2020 75.01 77.93 74.48 77.58 246,565 +3.24(+4.36%)
Apr 07, 2020 76.79 77.03 74.30 74.34 390,551 -0.69(-0.91%)
Apr 06, 2020 73.31 75.39 73.31 75.03 252,405 +4.06(+5.72%)
Apr 03, 2020 71.47 72.42 70.36 70.97 159,173 -0.99(-1.38%)
Apr 02, 2020 69.84 72.21 69.55 71.96 196,512 +1.74(+2.47%)
Apr 01, 2020 71.10 71.66 69.72 70.23 203,487 -3.34(-4.54%)
Mar 31, 2020 74.02 74.31 72.84 73.56 156,893 -0.41(-0.55%)
Mar 30, 2020 71.56 74.13 71.56 73.97 172,129 +3.29(+4.66%)
Mar 27, 2020 70.77 72.44 70.33 70.68 678,020 -2.02(-2.78%)
Mar 26, 2020 68.54 73.01 68.54 72.70 285,967 +4.50(+6.59%)
Mar 25, 2020 66.27 70.31 65.84 68.20 275,846 +1.84(+2.77%)
Mar 24, 2020 64.52 66.49 64.15 66.36 216,605 +4.57(+7.40%)
Mar 23, 2020 63.74 63.74 60.37 61.79 261,302 -1.96(-3.07%)
Mar 20, 2020 67.33 68.45 63.56 63.75 642,827 -2.73(-4.11%)
Mar 19, 2020 65.26 67.65 64.21 66.48 257,379 +0.44(+0.66%)
Mar 18, 2020 65.09 67.75 62.12 66.05 278,616 -2.84(-4.13%)
Mar 17, 2020 67.11 69.91 65.63 68.89 325,513 +2.93(+4.45%)
Mar 16, 2020 65.97 70.08 65.10 65.96 333,987 -8.54(-11.47%)
Mar 13, 2020 73.32 74.50 68.18 74.50 7,786,930 +5.12(+7.38%)
Mar 12, 2020 69.90 73.25 67.14 69.38 519,122 -5.66(-7.54%)
Mar 11, 2020 76.58 77.24 73.95 75.04 1,234,811 -3.51(-4.47%)
Mar 10, 2020 78.51 78.55 74.75 78.55 451,868 +2.59(+3.40%)
Mar 09, 2020 75.24 77.92 74.80 75.96 62,947 -5.09(-6.28%)
Mar 06, 2020 80.10 81.20 79.09 81.05 62,140 -1.26(-1.53%)
Mar 05, 2020 82.54 83.75 81.52 82.32 82,998 -2.02(-2.39%)
Mar 04, 2020 82.03 84.34 81.94 84.33 84,007 +4.76(+5.99%)
Mar 03, 2020 82.02 83.31 78.69 79.57 113,655 -2.33(-2.84%)
Mar 02, 2020 78.83 81.94 78.28 81.90 173,467 +3.10(+3.94%)
Feb 28, 2020 76.82 78.80 76.25 78.80 280,137 -0.47(-0.59%)
Feb 27, 2020 80.57 82.06 79.26 79.26 89,414 -2.62(-3.20%)
Feb 26, 2020 82.59 83.73 81.41 81.89 118,730 -0.42(-0.51%)
Feb 25, 2020 85.34 85.34 82.06 82.31 115,488 -2.52(-2.97%)
Feb 24, 2020 85.53 85.55 84.30 84.82 89,790 -3.09(-3.52%)
Feb 21, 2020 88.08 88.20 87.58 87.91 42,131 -0.53(-0.60%)
Feb 20, 2020 88.79 88.79 87.46 88.44 32,185 -0.61(-0.68%)
Feb 19, 2020 88.57 89.23 88.57 89.05 124,282 +0.72(+0.81%)
Feb 18, 2020 88.19 88.46 87.75 88.33 40,096 +0.03(+0.03%)
Feb 14, 2020 88.17 88.35 87.83 88.30 81,446 +0.48(+0.54%)
Feb 13, 2020 87.47 88.16 87.47 87.83 43,679 +0.01(+0.01%)
Feb 12, 2020 87.63 87.86 87.45 87.82 145,917 +0.52(+0.59%)
Feb 11, 2020 86.61 87.45 86.61 87.30 150,742 +0.99(+1.15%)
Feb 10, 2020 85.33 86.30 85.27 86.30 23,447 +0.75(+0.88%)
Feb 07, 2020 85.80 85.82 85.31 85.55 36,801 -0.55(-0.64%)
Feb 06, 2020 86.19 86.24 85.55 86.10 32,957 +0.17(+0.20%)
Feb 05, 2020 84.81 86.40 84.81 85.94 62,033 +1.87(+2.22%)
Feb 04, 2020 83.52 84.35 83.52 84.07 26,549 +1.33(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.