Indicators

Healthcare Alphadex FT ETF (NY: FXH )

106.92 +0.07 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	110.39	110.76	109.39	110.60	38,692	-1.16(-1.04%)
Feb 25, 2022	108.76	111.85	109.97	111.76	57,537	+3.29(+3.03%)
Feb 24, 2022	104.77	108.65	104.50	108.47	108,540	+1.30(+1.21%)
Feb 23, 2022	108.67	109.15	107.06	107.17	52,670	-0.98(-0.90%)
Feb 22, 2022	107.86	108.92	107.53	108.15	40,161	-0.07(-0.06%)
Feb 18, 2022				108.21	0	-0.63(-0.58%)
Feb 17, 2022	110.24	110.24	108.74	108.84	79,373	-2.25(-2.02%)
Feb 16, 2022	110.21	111.29	109.64	111.09	76,590	+0.00(+0.00%)
Feb 15, 2022	110.46	111.44	110.31	111.09	99,143	+1.64(+1.50%)
Feb 14, 2022	110.44	110.47	108.89	109.45	27,440	-1.15(-1.04%)
Feb 11, 2022	111.83	112.76	110.38	110.60	29,270	-1.30(-1.16%)
Feb 10, 2022	111.57	113.80	111.48	111.90	32,139	-1.40(-1.24%)
Feb 09, 2022	112.23	113.56	112.23	113.31	37,708	+1.84(+1.65%)
Feb 08, 2022	109.96	111.59	109.72	111.47	29,294	+1.19(+1.08%)
Feb 07, 2022	110.62	111.06	110.09	110.27	106,912	-0.46(-0.41%)
Feb 04, 2022	110.05	111.44	109.61	110.73	24,587	+0.01(+0.01%)
Feb 03, 2022	110.58		110.57	110.72	24,455	-0.90(-0.80%)
Feb 02, 2022	110.41	111.90	110.12	111.61	28,461	+1.01(+0.92%)

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.