Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.14 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	107.53	109.19	107.53	108.84	26,165	+1.04(+0.96%)
Apr 27, 2023	107.40	107.95	106.75	107.80	18,696	+0.68(+0.63%)
Apr 26, 2023	107.65	107.65	106.79	107.12	22,672	-1.02(-0.94%)
Apr 25, 2023	109.81	110.00	107.74	108.14	43,664	-1.84(-1.68%)
Apr 24, 2023	109.86	110.25	109.62	109.98	39,337	+0.17(+0.15%)
Apr 21, 2023	109.27	109.97	109.20	109.82	46,424	+1.15(+1.06%)
Apr 20, 2023	109.04	109.04	108.41	108.67	72,036	-0.72(-0.66%)
Apr 19, 2023	108.43	109.64	108.34	109.39	68,647	+0.46(+0.42%)
Apr 18, 2023	109.94	109.94	108.70	108.93	40,243	-0.59(-0.54%)
Apr 17, 2023	109.92	109.92	109.13	109.52	79,228	-0.41(-0.37%)
Apr 14, 2023	110.45	110.45	109.29	109.92	38,951	-0.69(-0.62%)
Apr 13, 2023	109.60	110.83	109.60	110.61	151,814	+1.32(+1.20%)
Apr 12, 2023	110.74	110.74	109.14	109.30	33,065	-0.77(-0.70%)
Apr 11, 2023	109.25	110.32	109.05	110.06	82,260	+0.82(+0.75%)
Apr 10, 2023	108.64	109.25	108.20	109.25	109,979	+0.57(+0.52%)
Apr 06, 2023	108.29	108.81	108.00	108.68	23,844	+0.50(+0.46%)
Apr 05, 2023	107.23	108.35	107.23	108.18	68,300	+1.25(+1.17%)
Apr 04, 2023	107.45	107.71	106.87	106.93	73,587	-0.44(-0.41%)

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.