Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.50 +0.11 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	53.24	53.41	52.73	52.73	213,269	-0.57(-1.06%)
Feb 26, 2016	53.22	53.56	53.17	53.30	284,039	+0.29(+0.54%)
Feb 25, 2016	52.75	53.16	52.48	53.01	141,426	+0.43(+0.81%)
Feb 24, 2016	51.81	52.63	51.37	52.58	271,981	+0.32(+0.61%)
Feb 23, 2016	52.46	52.82	52.11	52.26	224,746	-0.42(-0.79%)
Feb 22, 2016	52.42	52.87	52.33	52.68	285,034	+0.68(+1.30%)
Feb 19, 2016	51.68	52.08	51.34	52.00	799,316	+0.13(+0.25%)
Feb 18, 2016	52.44	52.54	51.79	51.87	589,192	-0.49(-0.93%)
Feb 17, 2016	51.60	52.42	51.49	52.36	488,232	+1.04(+2.04%)
Feb 16, 2016	50.53	51.32	50.47	51.32	549,435	+0.87(+1.71%)
Feb 12, 2016	49.93	50.45	50.45	50.45	1,481,932	+0.77(+1.54%)
Feb 11, 2016	49.50	50.11	49.31	49.69	1,108,201	-0.82(-1.61%)
Feb 10, 2016	50.04	51.36	50.04	50.50	1,086,672	+0.78(+1.56%)
Feb 09, 2016	48.85	50.25	48.54	49.73	1,940,057	+0.27(+0.54%)
Feb 08, 2016	50.59	50.59	48.75	49.46	782,936	-1.74(-3.40%)
Feb 05, 2016	52.45	52.53	50.90	51.20	797,062	-1.49(-2.83%)
Feb 04, 2016	52.43	53.25	52.02	52.69	350,025	+0.09(+0.17%)
Feb 03, 2016	52.86	53.04	51.40	52.60	726,243	+0.02(+0.04%)
Feb 02, 2016	53.13	53.31	52.44	52.58	952,273	-1.09(-2.04%)

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.