Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.18 -0.34 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	107.29	108.66	105.98	106.06	24,346	-2.04(-1.89%)
Apr 28, 2022	107.93	108.49	106.02	108.09	103,538	+0.64(+0.59%)
Apr 27, 2022	107.89	108.56	107.02	107.46	107,565	-0.01(-0.01%)
Apr 26, 2022	109.45	109.58	107.47	107.47	43,994	-3.14(-2.84%)
Apr 25, 2022	109.42	110.66	108.51	110.61	72,656	+0.53(+0.48%)
Apr 22, 2022	113.74	113.74	110.00	110.08	133,389	-4.90(-4.26%)
Apr 21, 2022	117.36	117.36	114.95	114.99	77,083	-1.72(-1.47%)
Apr 20, 2022	115.24	117.08	115.18	116.71	52,792	+1.74(+1.51%)
Apr 19, 2022	113.94	115.20	113.94	114.97	40,995	+1.02(+0.90%)
Apr 18, 2022	115.55	115.55	113.52	113.94	29,299	-1.63(-1.41%)
Apr 14, 2022	116.38	116.50	115.50	115.57	34,640	-0.53(-0.45%)
Apr 13, 2022	115.12	116.21	114.94	116.10	23,721	+1.11(+0.97%)
Apr 12, 2022	116.10	116.58	114.53	114.99	31,555	-0.86(-0.75%)
Apr 11, 2022	117.70	117.75	115.67	115.85	58,559	-2.11(-1.79%)
Apr 08, 2022	117.44	118.62	117.27	117.96	74,682	+0.67(+0.57%)
Apr 07, 2022	115.18	117.51	115.18	117.29	34,504	+1.98(+1.72%)
Apr 06, 2022	113.58	115.42	113.37	115.31	88,925	+1.00(+0.88%)
Apr 05, 2022	114.47	115.51	114.17	114.31	115,267	-0.03(-0.03%)
Apr 04, 2022	115.62	115.62	114.05	114.34	66,972	-1.09(-0.95%)

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.