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 (%)
Jul 31, 2023	106.73	106.73	105.75	106.07	37,143	-0.62(-0.58%)
Jul 28, 2023	106.39	106.77	105.92	106.69	28,098	+0.63(+0.59%)
Jul 27, 2023	107.80	107.92	105.97	106.06	54,199	-1.30(-1.21%)
Jul 26, 2023	107.17	107.51	106.85	107.36	119,768	-0.15(-0.14%)
Jul 25, 2023	107.01	108.03	106.90	107.51	25,107	-0.05(-0.05%)
Jul 24, 2023	108.36	108.36	107.28	107.56	98,154	-0.70(-0.65%)
Jul 21, 2023	107.98	108.61	107.44	108.26	45,293	+0.62(+0.58%)
Jul 20, 2023	107.61	108.00	107.44	107.64	65,148	+0.08(+0.07%)
Jul 19, 2023	107.49	108.04	107.21	107.56	43,343	+0.49(+0.46%)
Jul 18, 2023	106.88	107.36	106.55	107.07	76,754	-0.20(-0.19%)
Jul 17, 2023	107.51	107.69	107.07	107.27	73,050	-0.91(-0.84%)
Jul 14, 2023	108.19	108.60	108.00	108.18	39,984	+0.41(+0.38%)
Jul 13, 2023	107.95	107.99	107.58	107.77	29,725	+0.19(+0.18%)
Jul 12, 2023	107.87	107.87	107.19	107.58	42,369	+0.40(+0.37%)
Jul 11, 2023	106.87	107.41	106.63	107.18	23,541	+0.36(+0.34%)
Jul 10, 2023	105.27	106.87	105.26	106.82	42,469	+1.73(+1.65%)
Jul 07, 2023	105.51	105.76	105.02	105.09	33,608	-0.45(-0.43%)
Jul 06, 2023	105.92	105.92	105.19	105.54	61,303	-1.24(-1.16%)
Jul 05, 2023	106.83	107.05	106.49	106.77	54,873	-0.27(-0.25%)

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.