Indicators

Healthcare Alphadex FT ETF (NY: FXH )

103.21 +0.18 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	109.48	109.92	109.30	109.59	23,157	+0.26(+0.24%)
Mar 27, 2024	108.44	109.37	108.40	109.33	39,752	+1.50(+1.39%)
Mar 26, 2024	107.77	107.98	107.66	107.83	40,587	+0.38(+0.35%)
Mar 25, 2024	108.03	108.35	107.42	107.45	37,897	-0.44(-0.41%)
Mar 22, 2024	108.53	108.71	107.65	107.89	18,114	-0.64(-0.59%)
Mar 21, 2024	108.64	109.01	108.48	108.53	30,959	+0.56(+0.51%)
Mar 20, 2024	107.97	108.32	107.32	107.97	40,966	-0.14(-0.13%)
Mar 19, 2024	107.11	108.16	107.11	108.11	39,413	+0.83(+0.77%)
Mar 18, 2024	107.35	107.86	107.00	107.28	36,988	+0.25(+0.23%)
Mar 15, 2024	106.72	107.23	106.69	107.03	31,974	-0.17(-0.16%)
Mar 14, 2024	108.21	108.21	106.54	107.20	24,218	-1.15(-1.06%)
Mar 13, 2024	108.73	109.32	108.02	108.35	26,291	-0.27(-0.25%)
Mar 12, 2024	108.53	108.79	108.10	108.62	19,696	+0.08(+0.07%)
Mar 11, 2024	108.34	108.98	108.07	108.54	20,705	-0.11(-0.10%)
Mar 08, 2024	108.81	109.28	108.59	108.65	21,424	+0.08(+0.07%)
Mar 07, 2024	107.99	108.78	107.99	108.57	14,647	+0.97(+0.90%)
Mar 06, 2024	107.41	108.05	107.38	107.60	17,373	+0.65(+0.61%)
Mar 05, 2024	107.55	107.62	106.70	106.95	15,534	-0.61(-0.57%)
Mar 04, 2024	107.58	107.75	107.11	107.56	25,156	+0.13(+0.12%)

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.