Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.09 +0.95 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	72.17	72.17	70.98	70.98	80,930	-0.91(-1.27%)
Feb 27, 2018	72.29	72.80	71.89	71.89	81,306	-0.20(-0.28%)
Feb 26, 2018	71.86	72.22	71.54	72.09	68,325	+0.50(+0.69%)
Feb 23, 2018	71.27	71.59	70.56	71.59	50,966	+0.66(+0.93%)
Feb 22, 2018			70.80	70.94	56,968	-0.19(-0.27%)
Feb 21, 2018	71.53	72.31	71.13	71.13	95,006	-0.29(-0.40%)
Feb 20, 2018	71.46	72.00	71.26	71.42	33,400	-0.41(-0.57%)
Feb 16, 2018		71.82	71.82	71.82	0	+0.33(+0.46%)
Feb 15, 2018	71.33	71.50	70.74	71.50	477,516	+0.62(+0.87%)
Feb 14, 2018	69.15	70.95	69.15	70.88	150,214	+1.23(+1.77%)
Feb 13, 2018	69.07	69.76	68.66	69.65	38,238	+0.12(+0.17%)
Feb 12, 2018	69.16	69.98	68.61	69.53	51,006	+0.61(+0.88%)
Feb 09, 2018	68.59	69.16	66.55	68.92	142,707	+0.93(+1.36%)
Feb 08, 2018	70.44	70.62	67.99	67.99	43,548	-2.44(-3.46%)
Feb 07, 2018	70.19	71.30	69.85	70.43	138,635	+0.13(+0.18%)
Feb 06, 2018	68.21	70.70	67.76	70.30	172,692	-0.52(-0.73%)
Feb 05, 2018	72.05	72.17	69.42	70.82	138,445	-1.72(-2.37%)
Feb 02, 2018	73.31	73.52	72.54	72.54	64,373	-1.32(-1.79%)

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.