Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.90 -0.60 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.00	30.00	29.58	29.60	149,269	-0.40(-1.32%)
Apr 28, 2011	29.95	30.19	29.71	30.00	259,405	+0.34(+1.13%)
Apr 27, 2011	29.31	30.12	29.22	29.66	317,984	+0.59(+2.04%)
Apr 26, 2011	28.84	29.12	28.76	29.07	117,233	+0.41(+1.42%)
Apr 25, 2011	28.69	28.73	28.52	28.66	71,950	-0.14(-0.48%)
Apr 21, 2011	28.83	28.85	28.70	28.80	96,203	+0.24(+0.83%)
Apr 20, 2011	28.74	28.74	28.45	28.56	48,043	+0.31(+1.09%)
Apr 19, 2011	28.10	28.26	28.06	28.26	31,710	+0.25(+0.88%)
Apr 18, 2011	28.16	28.16	27.82	28.01	47,058	-0.40(-1.42%)
Apr 15, 2011	28.42	28.45	28.26	28.42	48,379	+0.17(+0.60%)
Apr 14, 2011	28.13	28.29	27.97	28.25	52,985	+0.09(+0.32%)
Apr 13, 2011	28.30	28.35	28.08	28.16	24,067	+0.06(+0.21%)
Apr 12, 2011	27.81	28.14	27.81	28.10	127,725	+0.08(+0.28%)
Apr 11, 2011	28.38	28.40	27.89	28.02	29,592	-0.26(-0.91%)
Apr 08, 2011	28.48	28.50	28.14	28.28	73,978	-0.10(-0.35%)
Apr 07, 2011	28.50	28.58	28.32	28.38	48,400	-0.08(-0.28%)
Apr 06, 2011	28.66	28.70	28.44	28.46	46,256	-0.07(-0.24%)
Apr 05, 2011	28.58	28.59	28.44	28.52	33,726	-0.05(-0.17%)
Apr 04, 2011	28.75	28.75	28.49	28.57	38,207	+0.11(+0.38%)

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.