Indicators

Healthcare Alphadex FT ETF (NY: FXH )

106.92 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2021	108.81	109.58	106.84	107.89	41,728	-0.44(-0.40%)
Jan 28, 2021	106.93	109.17	106.93	108.33	58,087	+2.13(+2.00%)
Jan 27, 2021	108.57	108.67	105.92	106.20	106,847	-3.64(-3.31%)
Jan 26, 2021	111.85	111.95	109.84	109.84	65,938	-1.89(-1.69%)
Jan 25, 2021	111.34	112.26	110.80	111.73	47,590	+0.37(+0.33%)
Jan 22, 2021	110.98	111.48	110.88	111.37	28,657	-0.08(-0.07%)
Jan 21, 2021	112.10	112.11	111.39	111.44	39,118	-0.65(-0.58%)
Jan 20, 2021	111.63	112.48	111.59	112.09	55,559	+0.80(+0.72%)
Jan 19, 2021	111.30	111.63	110.87	111.29	53,500	+0.60(+0.54%)
Jan 15, 2021	110.60	111.16	109.64	110.69	60,532	-0.13(-0.12%)
Jan 14, 2021	111.27	111.66	110.73	110.82	28,967	-0.22(-0.20%)
Jan 13, 2021	111.31	111.66	110.65	111.04	25,594	-0.14(-0.13%)
Jan 12, 2021	111.44	112.18	110.57	111.18	98,264	-0.22(-0.20%)
Jan 11, 2021	110.42	111.68	110.42	111.39	66,974	+0.37(+0.33%)
Jan 08, 2021	110.78	111.78	109.66	111.03	244,843	+0.06(+0.05%)
Jan 07, 2021	109.44	111.09	109.44	110.97	60,775	+2.06(+1.89%)
Jan 06, 2021	106.27	109.28	106.27	108.91	173,357	+1.82(+1.70%)
Jan 05, 2021	105.94	107.37	105.94	107.09	55,064	+0.89(+0.84%)

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.