Skip to main content

Healthcare Alphadex FT ETF (NY: FXH )

109.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 106.70 107.71 106.17 107.43 32,271 +0.86(+0.81%)
Feb 29, 2024 107.57 107.57 106.40 106.58 20,732 -0.40(-0.37%)
Feb 28, 2024 107.80 107.80 106.89 106.97 22,316 -1.08(-1.00%)
Feb 27, 2024 107.92 108.24 107.50 108.05 27,484 +0.05(+0.05%)
Feb 26, 2024 108.08 108.69 107.93 108.00 20,109 -0.39(-0.36%)
Feb 23, 2024 107.28 108.40 107.28 108.39 36,289 +1.58(+1.48%)
Feb 22, 2024 106.17 107.02 105.96 106.81 35,037 +0.95(+0.90%)
Feb 21, 2024 105.60 105.86 105.10 105.86 28,123 +0.29(+0.28%)
Feb 20, 2024 105.38 105.94 105.24 105.57 45,737 -0.15(-0.15%)
Feb 16, 2024 105.33 106.66 105.33 105.72 31,145 -0.03(-0.03%)
Feb 15, 2024 104.93 106.16 104.93 105.76 107,190 +1.16(+1.11%)
Feb 14, 2024 103.95 104.69 103.87 104.60 23,837 +0.99(+0.95%)
Feb 13, 2024 103.81 104.48 102.91 103.61 36,452 -1.59(-1.51%)
Feb 12, 2024 104.02 105.20 104.02 105.20 20,779 +0.99(+0.95%)
Feb 09, 2024 103.99 104.31 103.74 104.21 28,240 +0.37(+0.36%)
Feb 08, 2024 103.57 103.89 102.90 103.84 38,822 +0.17(+0.16%)
Feb 07, 2024 104.36 104.39 103.67 103.67 24,450 -0.58(-0.56%)
Feb 06, 2024 102.85 104.38 102.85 104.25 30,033 +1.79(+1.75%)
Feb 05, 2024 102.46 102.90 102.07 102.46 25,506 -0.29(-0.28%)
Feb 02, 2024 103.01 103.23 102.16 102.75 31,463 -0.62(-0.60%)
Feb 01, 2024 102.54 103.56 102.02 103.37 52,404 +1.09(+1.06%)
Jan 31, 2024 103.43 103.85 102.28 102.28 22,181 -1.00(-0.96%)
Jan 30, 2024 103.65 103.83 103.12 103.27 28,707 -0.43(-0.42%)
Jan 29, 2024 102.89 103.73 102.58 103.71 25,848 +0.82(+0.80%)
Jan 26, 2024 102.94 103.38 102.83 102.89 37,239 +0.35(+0.34%)
Jan 25, 2024 102.59 102.92 101.77 102.54 37,157 +0.18(+0.17%)
Jan 24, 2024 104.00 104.00 102.31 102.36 43,965 -0.92(-0.89%)
Jan 23, 2024 103.84 103.95 102.76 103.28 28,538 -0.40(-0.39%)
Jan 22, 2024 103.30 104.19 103.30 103.68 25,123 +0.71(+0.69%)
Jan 19, 2024 103.17 103.18 102.27 102.97 78,898 +0.04(+0.04%)
Jan 18, 2024 102.35 102.98 101.73 102.93 30,058 +0.32(+0.31%)
Jan 17, 2024 102.91 103.31 102.13 102.61 33,753 -0.65(-0.63%)
Jan 16, 2024 103.52 103.52 102.87 103.26 76,326 -0.67(-0.64%)
Jan 12, 2024 104.55 105.07 103.78 103.93 30,908 -0.34(-0.33%)
Jan 11, 2024 104.68 104.68 103.52 104.27 34,886 -0.49(-0.47%)
Jan 10, 2024 105.08 105.08 104.06 104.77 33,400 -0.43(-0.41%)
Jan 09, 2024 104.75 105.90 104.75 105.20 56,102 -0.12(-0.11%)
Jan 08, 2024 103.80 105.37 103.56 105.32 46,474 +1.26(+1.21%)
Jan 05, 2024 103.32 104.43 103.18 104.06 37,678 +0.47(+0.45%)
Jan 04, 2024 103.41 103.96 103.35 103.59 21,984 +0.32(+0.31%)
Jan 03, 2024 104.66 104.66 103.22 103.27 60,440 -1.65(-1.57%)
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.