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 (%)
Mar 28, 2013	37.68	37.96	37.64	37.92	157,524	+0.32(+0.85%)
Mar 27, 2013	37.34	37.63	37.21	37.60	102,371	+0.18(+0.48%)
Mar 26, 2013	37.16	37.42	37.16	37.42	99,621	+0.35(+0.94%)
Mar 25, 2013	37.10	37.32	36.93	37.07	186,183	-0.04(-0.11%)
Mar 22, 2013	37.06	37.15	37.00	37.11	89,095	+0.11(+0.30%)
Mar 21, 2013	37.18	37.22	36.88	37.00	107,625	-0.18(-0.49%)
Mar 20, 2013	37.13	37.27	37.10	37.18	123,432	+0.23(+0.62%)
Mar 19, 2013	37.07	37.17	36.78	36.95	101,788	+0.01(+0.03%)
Mar 18, 2013	37.21	37.21	36.77	36.94	106,270	-0.17(-0.46%)
Mar 15, 2013	37.34	37.34	37.09	37.11	73,487	-0.20(-0.53%)
Mar 14, 2013	37.25	37.31	37.19	37.31	79,743	+0.16(+0.43%)
Mar 13, 2013	37.12	37.17	36.95	37.15	95,172	+0.13(+0.35%)
Mar 12, 2013	36.89	37.04	36.76	37.02	76,195	+0.16(+0.43%)
Mar 11, 2013	36.74	36.86	36.66	36.86	90,775	+0.16(+0.42%)
Mar 08, 2013	36.56	36.74	36.48	36.71	144,546	+0.30(+0.83%)
Mar 07, 2013	36.42	36.46	36.34	36.40	84,277	+0.04(+0.11%)
Mar 06, 2013	36.46	36.55	36.35	36.36	118,910	+0.00(+0.00%)
Mar 05, 2013	36.01	36.40	36.01	36.36	110,276	+0.47(+1.30%)
Mar 04, 2013	35.86	35.93	35.60	35.90	174,940	+0.04(+0.11%)

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.