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 (%)
Sep 28, 2018	83.73	84.52	83.73	84.41	139,465	+0.56(+0.66%)
Sep 27, 2018	83.72	84.09	83.72	83.86	161,040	+0.29(+0.35%)
Sep 26, 2018	83.67	84.17	83.48	83.57	88,337	+0.02(+0.02%)
Sep 25, 2018	83.38	83.76	83.38	83.55	40,225	+0.32(+0.38%)
Sep 24, 2018	82.44	83.24	82.35	83.23	175,090	+0.77(+0.93%)
Sep 21, 2018	82.76	82.81	82.47	82.47	64,152	-0.17(-0.20%)
Sep 20, 2018	82.37	82.70	82.24	82.63	72,607	+0.58(+0.70%)
Sep 19, 2018	82.47	82.60	81.88	82.06	126,304	-0.39(-0.47%)
Sep 18, 2018	81.79	82.69	81.79	82.45	133,006	+0.56(+0.68%)
Sep 17, 2018	83.02	83.12	81.77	81.89	38,048	-1.21(-1.46%)
Sep 14, 2018	83.13	83.50	83.01	83.10	71,592	+0.04(+0.05%)
Sep 13, 2018	82.74	83.16	82.74	83.06	78,432	+0.56(+0.67%)
Sep 12, 2018	82.12	82.58	81.72	82.50	82,955	+0.38(+0.46%)
Sep 11, 2018	81.49	82.18	81.49	82.13	41,513	+0.44(+0.54%)
Sep 10, 2018	82.08	82.08	81.46	81.69	40,300	-0.12(-0.15%)
Sep 07, 2018	81.72	82.45	81.66	81.81	54,398	-0.13(-0.16%)
Sep 06, 2018	81.76	82.08	81.61	81.94	48,913	+0.28(+0.34%)
Sep 05, 2018	82.30	82.53	81.28	81.66	35,692	-0.70(-0.85%)

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.