Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.14 +0.32 (+0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.74	114.45	113.56	113.56	22,155	+0.18(+0.16%)
May 27, 2021	113.22	113.49	113.03	113.38	35,895	+0.37(+0.33%)
May 26, 2021	113.19	113.31	112.88	113.02	68,390	+0.03(+0.03%)
May 25, 2021	113.54	113.55	112.90	112.99	24,977	-0.29(-0.25%)
May 24, 2021	113.61	114.02	113.27	113.28	37,133	+0.13(+0.11%)
May 21, 2021	113.68	114.20	113.15	113.15	51,322	-0.08(-0.07%)
May 20, 2021	111.63	113.50	111.47	113.22	40,942	+1.77(+1.59%)
May 19, 2021	110.80	111.45	110.31	111.45	32,139	-0.52(-0.46%)
May 18, 2021	112.05	112.66	111.65	111.97	91,217	-0.06(-0.05%)
May 17, 2021	112.24	112.76	111.89	112.03	158,933	-0.55(-0.48%)
May 14, 2021	111.65	112.78	111.65	112.58	21,039	+1.23(+1.11%)
May 13, 2021	110.86	111.76	110.68	111.35	74,848	+0.54(+0.48%)
May 12, 2021	111.12	111.98	110.71	110.81	19,666	-1.20(-1.07%)
May 11, 2021	111.47	112.64	111.04	112.01	33,807	-0.94(-0.83%)
May 10, 2021	113.78	113.92	112.95	112.95	42,291	-0.83(-0.73%)
May 07, 2021	113.10	114.44	113.10	113.78	26,496	+1.07(+0.95%)
May 06, 2021	112.50	112.71	111.24	112.71	30,288	-0.52(-0.46%)
May 05, 2021	113.77	113.96	112.99	113.23	32,394	-0.16(-0.14%)
May 04, 2021	113.78	113.78	112.69	113.39	31,602	-0.89(-0.78%)

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.