Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.50 +0.11 (+0.10%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	43.01	43.17	42.92	43.07	146,793	-0.03(-0.07%)
Sep 26, 2013	42.79	43.19	42.79	43.10	207,824	+0.37(+0.86%)
Sep 25, 2013	42.89	42.89	42.72	42.73	169,669	-0.11(-0.26%)
Sep 24, 2013	42.96	43.11	42.76	42.84	117,617	-0.08(-0.19%)
Sep 23, 2013	43.16	43.16	42.65	42.92	888,588	-0.33(-0.76%)
Sep 20, 2013	43.53	43.60	43.20	43.25	154,172	-0.17(-0.39%)
Sep 19, 2013	43.93	43.93	43.38	43.42	510,776	-0.32(-0.73%)
Sep 18, 2013	43.72	43.79	43.25	43.74	265,289	+0.07(+0.16%)
Sep 17, 2013	43.66	43.68	43.41	43.67	159,451	+0.14(+0.32%)
Sep 16, 2013	43.57	43.71	43.46	43.53	537,642	+0.35(+0.81%)
Sep 13, 2013	43.06	43.18	42.95	43.18	149,158	+0.20(+0.46%)
Sep 12, 2013	43.01	43.06	42.83	42.98	168,318	+0.03(+0.07%)
Sep 11, 2013	42.83	43.02	42.75	42.95	226,157	+0.14(+0.33%)
Sep 10, 2013	42.74	42.81	42.57	42.81	286,182	+0.39(+0.91%)
Sep 09, 2013	42.20	42.45	42.14	42.43	296,299	+0.28(+0.66%)
Sep 06, 2013	42.39	42.39	41.64	42.15	102,072	-0.04(-0.09%)
Sep 05, 2013	42.10	42.29	42.03	42.19	100,100	+0.20(+0.47%)
Sep 04, 2013	41.57	42.02	41.50	41.99	115,168	+0.46(+1.10%)

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.