Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.69 59.81 59.32 59.32 424,591 -0.25(-0.42%)
Oct 29, 2015 59.50 60.06 59.40 59.57 180,691 +0.02(+0.03%)
Oct 28, 2015 58.99 59.55 58.11 59.55 398,844 +0.51(+0.86%)
Oct 27, 2015 58.44 59.08 58.44 59.04 224,746 +0.67(+1.14%)
Oct 26, 2015 58.06 58.57 57.79 58.38 346,586 +0.14(+0.24%)
Oct 23, 2015 57.07 58.37 56.73 58.24 380,960 +1.67(+2.95%)
Oct 22, 2015 58.54 58.54 55.84 56.57 896,046 -2.28(-3.87%)
Oct 21, 2015 59.74 59.80 57.77 58.85 331,886 -0.60(-1.01%)
Oct 20, 2015 59.92 60.16 59.26 59.45 194,279 -0.52(-0.87%)
Oct 19, 2015 59.45 60.21 59.34 59.97 333,206 +0.29(+0.48%)
Oct 16, 2015 59.30 59.96 59.16 59.68 183,713 +0.45(+0.76%)
Oct 15, 2015 57.79 59.23 57.68 59.23 289,642 +1.10(+1.90%)
Oct 14, 2015 58.73 59.13 58.02 58.13 204,894 -0.36(-0.61%)
Oct 13, 2015 58.83 59.73 58.43 58.49 288,752 -0.68(-1.14%)
Oct 12, 2015 58.79 59.22 58.49 59.16 235,138 +0.37(+0.63%)
Oct 09, 2015 58.20 58.88 58.13 58.80 285,687 +0.53(+0.90%)
Oct 08, 2015 58.19 58.42 57.40 58.27 389,676 -0.11(-0.19%)
Oct 07, 2015 58.14 58.58 57.34 58.38 493,356 +0.55(+0.95%)
Oct 06, 2015 59.23 59.23 57.23 57.83 665,280 -1.54(-2.60%)
Oct 05, 2015 59.84 60.16 58.82 59.37 898,989 +0.06(+0.10%)
Oct 02, 2015 57.23 59.33 56.99 59.31 457,266 +1.26(+2.18%)
Oct 01, 2015 58.01 58.43 57.11 58.05 539,017 +0.17(+0.29%)
Sep 30, 2015 57.21 58.07 56.91 57.88 569,432 +1.48(+2.63%)
Sep 29, 2015 56.74 57.80 55.89 56.40 812,592 -0.24(-0.42%)
Sep 28, 2015 59.63 59.63 55.81 56.64 991,901 -3.34(-5.57%)
Sep 25, 2015 62.89 62.89 59.38 59.98 1,564,504 -2.31(-3.70%)
Sep 24, 2015 62.95 63.03 61.58 62.29 267,128 -1.12(-1.77%)
Sep 23, 2015 63.43 63.96 62.96 63.41 97,799 +0.02(+0.03%)
Sep 22, 2015 63.30 63.55 62.63 63.39 196,652 -0.66(-1.02%)
Sep 21, 2015 65.47 65.63 63.53 64.05 357,642 -1.05(-1.62%)
Sep 18, 2015 65.13 65.80 64.91 65.10 211,318 -0.83(-1.25%)
Sep 17, 2015 65.07 66.63 65.07 65.93 406,351 +0.85(+1.30%)
Sep 16, 2015 65.01 65.21 64.48 65.08 253,587 +0.05(+0.08%)
Sep 15, 2015 64.42 65.17 64.19 65.03 269,529 +0.74(+1.14%)
Sep 14, 2015 64.39 64.45 63.91 64.30 242,697 -0.06(-0.09%)
Sep 11, 2015 63.41 64.36 63.35 64.35 222,094 +0.69(+1.08%)
Sep 10, 2015 63.04 64.09 63.02 63.67 330,974 +0.50(+0.79%)
Sep 09, 2015 64.70 64.70 63.05 63.17 309,088 -0.84(-1.31%)
Sep 08, 2015 63.24 64.08 62.91 64.01 228,777 +1.78(+2.86%)
Sep 04, 2015 62.09 62.23 62.23 62.23 369,929 -0.44(-0.70%)
Sep 03, 2015 64.02 64.02 62.49 62.66 250,150 -0.45(-0.71%)
Sep 02, 2015 62.32 63.13 61.95 63.11 501,554 +1.41(+2.29%)
Sep 01, 2015 63.00 63.01 61.54 61.70 1,296,939 -1.94(-3.05%)
Aug 31, 2015 64.72 65.25 63.57 63.64 1,224,601 -1.33(-2.05%)
Aug 28, 2015 64.43 64.97 64.31 64.97 204,503 +0.32(+0.49%)
Aug 27, 2015 64.11 64.86 63.55 64.65 699,323 +1.17(+1.85%)
Aug 26, 2015 62.70 63.52 61.25 63.48 832,028 +2.16(+3.52%)
Aug 25, 2015 62.05 64.13 61.32 61.32 930,949 -0.12(-0.19%)
Aug 24, 2015 59.21 63.58 44.17 61.44 2,595,373 -2.77(-4.32%)
Aug 21, 2015 64.81 65.45 64.18 64.22 886,377 -1.30(-1.99%)
Aug 20, 2015 67.15 67.27 65.50 65.52 256,056 -2.13(-3.15%)
Aug 19, 2015 67.84 68.10 67.16 67.65 250,901 -0.47(-0.69%)
Aug 18, 2015 68.20 68.61 68.05 68.11 237,848 -0.14(-0.20%)
Aug 17, 2015 67.20 68.26 66.84 68.25 659,325 +0.98(+1.46%)
Aug 14, 2015 67.27 67.41 66.75 67.27 290,299 -0.06(-0.09%)
Aug 13, 2015 67.48 67.75 67.20 67.33 232,787 -0.05(-0.07%)
Aug 12, 2015 67.01 67.51 65.96 67.38 278,209 +0.02(+0.03%)
Aug 11, 2015 67.37 67.74 66.97 67.36 246,580 -0.63(-0.92%)
Aug 10, 2015 67.81 68.37 67.75 67.98 682,568 +0.43(+0.63%)
Aug 07, 2015 68.06 68.06 66.72 67.56 305,566 -0.52(-0.76%)
Aug 06, 2015 69.66 69.79 67.77 68.07 328,223 -1.49(-2.14%)
Aug 05, 2015 69.56 69.95 69.30 69.57 216,092 +0.40(+0.57%)
Aug 04, 2015 69.37 69.59 69.01 69.17 247,669 -0.06(-0.09%)
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.