Indicators

Healthcare Alphadex FT ETF (NY: FXH )

106.92 +0.07 (+0.07%)

Official Closing 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 (%)
Feb 28, 2019	75.70	76.11	75.66	75.70	103,644	-0.18(-0.24%)
Feb 27, 2019	75.69	76.22	75.43	75.88	130,408	-0.08(-0.10%)
Feb 26, 2019	76.33	76.46	75.91	75.96	97,187	-0.52(-0.68%)
Feb 25, 2019	76.66	76.98	76.43	76.48	96,817	+0.24(+0.31%)
Feb 22, 2019	75.78	76.36	75.76	76.24	147,509	+0.69(+0.91%)
Feb 21, 2019	76.06	76.06	75.28	75.55	78,441	-0.60(-0.78%)
Feb 20, 2019	76.20	76.32	75.80	76.15	147,351	-0.13(-0.17%)
Feb 19, 2019	76.35	76.59	76.23	76.28	187,492	-0.33(-0.43%)
Feb 15, 2019	75.88	76.61	75.88	76.61	104,071	+1.09(+1.45%)
Feb 14, 2019	75.06	75.80	74.82	75.51	111,093	+0.13(+0.17%)
Feb 13, 2019	75.32	75.60	74.86	75.38	108,978	+0.38(+0.50%)
Feb 12, 2019	74.48	75.09	74.26	75.01	150,201	+0.98(+1.33%)
Feb 11, 2019	74.15	74.42	73.76	74.02	116,177	+0.04(+0.05%)
Feb 08, 2019	73.69	73.98	73.29	73.98	105,881	-0.11(-0.15%)
Feb 07, 2019	74.29	74.70	73.83	74.09	188,404	-0.63(-0.84%)
Feb 06, 2019	74.64	74.89	74.21	74.72	111,116	-0.04(-0.05%)
Feb 05, 2019	74.92	75.62	74.75	74.76	218,450	+0.02(+0.03%)
Feb 04, 2019	74.60	74.74	74.09	74.74	130,047	+0.10(+0.13%)

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.