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 (%)
Jan 31, 2022 108.08 109.98 109.95 33,222 +1.55(+1.43%)
Jan 28, 2022 105.37 108.45 105.37 108.40 25,656 +2.72(+2.57%)
Jan 27, 2022 106.80 107.64 105.37 105.68 35,667 -0.78(-0.73%)
Jan 26, 2022 108.10 108.88 105.91 106.46 51,272 -1.03(-0.96%)
Jan 25, 2022 107.86 108.31 106.32 107.50 74,306 -1.90(-1.74%)
Jan 24, 2022 107.25 109.40 104.83 109.40 114,564 +0.78(+0.72%)
Jan 21, 2022 109.41 110.04 108.38 108.61 69,235 -0.95(-0.87%)
Jan 20, 2022 110.71 112.08 109.53 109.56 54,989 -0.82(-0.74%)
Jan 19, 2022 111.07 111.70 110.32 110.38 25,279 -0.42(-0.38%)
Jan 18, 2022 112.43 112.43 110.65 110.80 191,733 -2.69(-2.37%)
Jan 14, 2022 113.49 0 -0.20(-0.18%)
Jan 13, 2022 115.61 115.61 113.59 113.69 43,410 -1.90(-1.64%)
Jan 12, 2022 116.28 116.32 115.17 115.59 40,315 -0.73(-0.63%)
Jan 11, 2022 115.34 116.48 114.65 116.32 32,153 +0.91(+0.79%)
Jan 10, 2022 113.88 115.52 113.08 115.41 93,148 +0.91(+0.79%)
Jan 07, 2022 115.41 115.71 114.45 114.51 53,335 -0.93(-0.80%)
Jan 06, 2022 115.78 116.74 114.93 115.43 59,334 -0.85(-0.74%)
Jan 05, 2022 119.09 119.69 116.21 116.29 66,393 -2.90(-2.44%)
Jan 04, 2022 121.79 121.79 118.37 119.19 66,652 -2.67(-2.19%)
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.