Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	106.76	107.22	106.42	106.59	29,194	-0.69(-0.64%)
Feb 27, 2023	108.08	108.29	107.04	107.28	39,557	-0.19(-0.18%)
Feb 24, 2023	107.70	107.84	107.07	107.47	34,934	-1.33(-1.22%)
Feb 23, 2023	109.11	109.26	108.06	108.79	100,373	-0.22(-0.20%)
Feb 22, 2023	109.21	109.55	108.63	109.01	98,945	-0.13(-0.12%)
Feb 21, 2023	110.94	110.94	108.99	109.14	72,648	-2.41(-2.16%)
Feb 17, 2023	110.54	111.68	110.43	111.55	86,994	+0.38(+0.34%)
Feb 16, 2023	110.73	112.12	110.47	111.17	77,339	-0.63(-0.56%)
Feb 15, 2023	111.26	111.80	110.71	111.80	143,001	+0.35(+0.31%)
Feb 14, 2023	111.05	112.31	110.53	111.45	89,130	-0.17(-0.15%)
Feb 13, 2023	111.03	111.69	110.64	111.62	70,433	+0.85(+0.76%)
Feb 10, 2023	110.60	111.22	110.47	110.78	32,752	+0.26(+0.23%)
Feb 09, 2023	112.59	112.59	110.42	110.52	52,435	-1.70(-1.52%)
Feb 08, 2023	112.44	112.79	111.84	112.22	50,768	-0.40(-0.35%)
Feb 07, 2023	111.74	112.96	110.91	112.62	60,170	+0.99(+0.88%)
Feb 06, 2023	112.88	112.88	111.52	111.63	90,230	-0.75(-0.66%)
Feb 03, 2023	113.01	113.61	112.16	112.38	73,714	-1.45(-1.27%)
Feb 02, 2023	113.62	114.05	113.11	113.83	221,105	+0.59(+0.52%)

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.