Indicators

Healthcare Alphadex FT ETF (NY: FXH )

103.21 +0.18 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	103.01	103.59	102.74	103.21	18,442	+0.18(+0.17%)
Apr 25, 2024	103.77	103.77	102.43	103.03	32,098	-1.30(-1.25%)
Apr 24, 2024	104.17	104.33	103.74	104.33	33,796	+0.20(+0.19%)
Apr 23, 2024	102.79	104.48	102.79	104.13	19,811	+1.77(+1.73%)
Apr 22, 2024	102.27	103.13	101.94	102.36	23,003	+0.40(+0.39%)
Apr 19, 2024	101.76	102.11	101.37	101.96	88,085	+0.37(+0.36%)
Apr 18, 2024	102.12	102.34	101.48	101.59	40,448	-0.49(-0.48%)
Apr 17, 2024	102.83	102.83	102.08	102.08	45,107	-0.42(-0.41%)
Apr 16, 2024	103.42	103.42	102.50	102.50	36,901	-0.73(-0.71%)
Apr 15, 2024	104.81	104.89	103.02	103.23	46,569	-0.75(-0.72%)
Apr 12, 2024	105.45	105.45	103.85	103.98	37,331	-1.97(-1.86%)
Apr 11, 2024	106.88	106.88	105.59	105.95	36,519	-0.39(-0.37%)
Apr 10, 2024	106.55	106.72	105.98	106.34	65,375	-1.28(-1.19%)
Apr 09, 2024	107.07	107.77	107.07	107.62	27,620	+0.68(+0.64%)
Apr 08, 2024	106.92	107.14	106.60	106.94	19,137	+0.12(+0.11%)
Apr 05, 2024	105.91	107.19	105.91	106.82	23,109	+0.91(+0.86%)
Apr 04, 2024	107.62	107.65	105.87	105.91	34,297	-0.99(-0.93%)
Apr 03, 2024	106.54	107.22	106.54	106.90	23,069	+0.27(+0.25%)
Apr 02, 2024	107.74	107.74	106.41	106.63	41,264	-2.09(-1.92%)

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.