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 (%)
Nov 29, 2013	47.32	47.48	47.28	47.34	113,227	+0.04(+0.08%)
Nov 27, 2013	47.44	47.48	47.17	47.30	155,828	-0.02(-0.04%)
Nov 26, 2013	47.42	47.46	47.26	47.32	292,367	+0.00(+0.00%)
Nov 25, 2013	47.44	47.53	47.19	47.32	202,145	+0.19(+0.40%)
Nov 22, 2013	46.84	47.13	46.80	47.13	227,233	+0.51(+1.08%)
Nov 21, 2013	46.48	46.71	46.40	46.62	350,039	+0.39(+0.84%)
Nov 20, 2013	46.13	46.47	45.92	46.23	261,537	+0.23(+0.50%)
Nov 19, 2013	46.12	46.15	45.76	46.01	157,299	-0.03(-0.07%)
Nov 18, 2013	46.59	46.60	45.93	46.04	253,936	-0.43(-0.92%)
Nov 15, 2013	46.34	46.46	46.14	46.46	168,112	+0.24(+0.52%)
Nov 14, 2013	46.00	46.28	45.86	46.22	286,663	+0.87(+1.91%)
Nov 12, 2013	45.10	45.36	44.96	45.36	154,309	+0.15(+0.33%)
Nov 11, 2013	44.97	45.24	44.95	45.21	145,948	+0.23(+0.51%)
Nov 08, 2013	44.26	44.98	44.21	44.98	150,865	+0.92(+2.10%)
Nov 07, 2013	44.75	44.86	44.04	44.06	166,766	-0.56(-1.25%)
Nov 06, 2013	45.04	45.08	44.46	44.61	196,660	-0.26(-0.58%)
Nov 05, 2013	44.78	44.97	44.58	44.87	490,221	+0.15(+0.33%)
Nov 04, 2013	44.76	44.83	44.53	44.72	468,164	+0.10(+0.22%)

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.