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 (%)
Jul 29, 2011	27.98	28.46	27.78	28.28	170,413	-0.01(-0.03%)
Jul 28, 2011	28.38	28.71	28.24	28.29	213,643	-0.12(-0.42%)
Jul 27, 2011	29.05	29.05	28.30	28.41	3,736,764	-0.78(-2.66%)
Jul 26, 2011	29.44	29.44	29.18	29.18	79,117	-0.26(-0.89%)
Jul 25, 2011	29.70	29.73	29.43	29.45	93,722	-0.51(-1.72%)
Jul 22, 2011	29.92	29.98	29.91	29.96	66,077	-0.03(-0.09%)
Jul 21, 2011	29.77	30.09	29.72	29.99	120,932	+0.44(+1.48%)
Jul 20, 2011	29.75	29.75	29.44	29.55	224,345	-0.10(-0.35%)
Jul 19, 2011	29.42	29.67	29.41	29.65	63,715	+0.43(+1.47%)
Jul 18, 2011	29.41	29.43	29.01	29.22	89,796	-0.29(-0.99%)
Jul 15, 2011	29.78	29.78	29.39	29.52	73,052	-0.07(-0.23%)
Jul 14, 2011	29.80	30.01	29.55	29.59	101,461	-0.16(-0.53%)
Jul 13, 2011	29.76	30.10	29.70	29.74	272,549	+0.14(+0.47%)
Jul 12, 2011	29.50	29.88	29.48	29.61	223,011	+0.07(+0.23%)
Jul 11, 2011	29.84	29.92	29.50	29.54	127,025	-0.62(-2.06%)
Jul 08, 2011	29.97	30.16	29.90	30.16	82,249	-0.11(-0.37%)
Jul 07, 2011	30.50	30.50	30.19	30.27	204,878	+0.01(+0.03%)
Jul 06, 2011	30.05	30.36	30.03	30.26	225,491	+0.18(+0.59%)
Jul 05, 2011	30.15	30.15	29.90	30.08	82,237	-0.03(-0.10%)

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.