Canada markets closed

First Trust Health Care AlphaDEX Fund (FXH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
104.13+1.77 (+1.73%)
At close: 03:59PM EDT
102.24 -1.96 (-1.88%)
After hours: 04:04PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024102.79104.48102.79104.13104.1319,800
Apr 22, 2024102.27103.13101.94102.36102.3623,000
Apr 19, 2024101.76102.12101.37101.96101.9688,100
Apr 18, 2024102.12102.34101.48101.59101.5940,400
Apr 17, 2024102.83102.83102.08102.08102.0845,100
Apr 16, 2024103.42103.42102.50102.50102.5036,900
Apr 15, 2024104.81104.89103.02103.23103.2346,500
Apr 12, 2024105.45105.45103.85103.98103.9837,300
Apr 11, 2024106.88106.88105.60105.95105.9536,500
Apr 10, 2024106.55106.73105.99106.34106.3465,400
Apr 09, 2024107.07107.77107.07107.62107.6227,600
Apr 08, 2024106.92107.14106.60106.94106.9419,100
Apr 05, 2024105.91107.19105.91106.82106.8223,100
Apr 04, 2024107.62107.65105.87105.91105.9134,300
Apr 03, 2024106.54107.22106.54106.90106.9023,100
Apr 02, 2024107.74107.74106.41106.63106.6341,300
Apr 01, 2024109.76109.76108.23108.72108.7272,200
Mar 28, 2024109.48109.92109.30109.59109.5923,200
Mar 27, 2024108.44109.37108.40109.33109.3339,800
Mar 26, 2024107.77107.98107.66107.83107.8340,600
Mar 25, 2024108.03108.35107.42107.45107.4537,900
Mar 22, 2024108.53108.71107.65107.89107.8918,100
Mar 21, 2024108.64109.01108.48108.53108.5331,000
Mar 21, 20240.106 Dividend
Mar 20, 2024108.08108.43107.43108.08107.9740,900
Mar 19, 2024107.21108.27107.21108.22108.1139,400
Mar 18, 2024107.46107.97107.10107.39107.2837,000
Mar 15, 2024106.83107.34106.80107.14107.0331,900
Mar 14, 2024108.32108.32106.65107.31107.2024,200
Mar 13, 2024108.84109.43108.13108.46108.3526,300
Mar 12, 2024108.64108.90108.21108.73108.6219,700
Mar 11, 2024108.45109.09108.18108.65108.5420,700
Mar 08, 2024108.92109.39108.70108.76108.6521,400
Mar 07, 2024108.10108.89108.10108.68108.5714,600
Mar 06, 2024107.52108.15107.49107.71107.6017,400
Mar 05, 2024107.66107.73106.81107.06106.9615,500
Mar 04, 2024107.69107.85107.22107.67107.5625,100
Mar 01, 2024106.81107.82106.28107.54107.4332,200
Feb 29, 2024107.68107.68106.51106.68106.5820,700
Feb 28, 2024107.91107.91107.00107.08106.9722,300
Feb 27, 2024108.03108.35107.61108.16108.0527,500
Feb 26, 2024108.19108.80108.04108.11108.0020,100
Feb 23, 2024107.39108.51107.39108.50108.3936,300
Feb 22, 2024106.27107.13106.06106.92106.8235,000
Feb 21, 2024105.70105.97105.21105.97105.8728,100
Feb 20, 2024105.48106.04105.34105.67105.5745,700
Feb 16, 2024105.43106.76105.43105.83105.7331,100
Feb 15, 2024105.03106.26105.03105.86105.76107,100
Feb 14, 2024104.05104.79103.97104.70104.6023,800
Feb 13, 2024103.91104.58103.01103.71103.6136,400
Feb 12, 2024104.12105.30104.12105.30105.2020,800
Feb 09, 2024104.09104.41103.84104.31104.2128,200
Feb 08, 2024103.67103.99103.00103.94103.8438,800
Feb 07, 2024104.46104.49103.77103.77103.6724,400
Feb 06, 2024102.95104.48102.95104.35104.2530,000
Feb 05, 2024102.56103.00102.17102.56102.4625,500
Feb 02, 2024103.11103.33102.26102.85102.7531,400
Feb 01, 2024102.64103.66102.12103.47103.3752,400
Jan 31, 2024103.53103.95102.38102.38102.2822,200
Jan 30, 2024103.75103.93103.22103.38103.2828,700
Jan 29, 2024102.99103.83102.68103.81103.7125,800
Jan 26, 2024103.04103.48102.93102.99102.8937,200
Jan 25, 2024102.69103.02101.87102.64102.5437,100
Jan 24, 2024104.10104.10102.41102.46102.3643,900
Jan 23, 2024103.94104.06102.86103.38103.2828,500
Jan 22, 2024103.40104.29103.40103.78103.6825,100
Jan 19, 2024103.27103.28102.37103.07102.9778,800
Jan 18, 2024102.45103.08101.83103.03102.9330,000
Jan 17, 2024103.01103.41102.23102.71102.6133,700
Jan 16, 2024103.62103.62102.97103.36103.2676,300
Jan 12, 2024104.65105.17103.88104.03103.9330,900
Jan 11, 2024104.78104.78103.62104.38104.2834,900
Jan 10, 2024105.18105.18104.16104.87104.7733,400
Jan 09, 2024104.85106.00104.85105.30105.2056,000
Jan 08, 2024103.90105.47103.67105.42105.3246,400
Jan 05, 2024103.42104.53103.28104.16104.0637,600
Jan 04, 2024103.51104.07103.45103.69103.5922,000
Jan 03, 2024104.76104.76103.32103.37103.2760,400
Jan 02, 2024103.12105.54103.12105.02104.9260,500
Dec 29, 2023103.87103.90103.20103.55103.4545,000
Dec 28, 2023103.56104.23103.56103.89103.7960,700
Dec 27, 2023103.55103.83103.44103.70103.6034,200
Dec 26, 2023102.97103.87102.81103.55103.4575,500
Dec 22, 2023102.51103.36102.51102.97102.8727,400
Dec 22, 20230.13 Dividend
Dec 21, 2023101.31102.42101.31102.30102.0727,400
Dec 20, 2023102.39102.50100.53100.53100.3040,900
Dec 19, 2023101.60102.68101.56102.68102.4537,200
Dec 18, 2023101.88101.88101.11101.35101.1240,800
Dec 15, 2023102.42102.42101.08101.23101.0041,100
Dec 14, 2023102.56103.33102.11102.51102.2865,700
Dec 13, 202399.41101.9899.35101.95101.7251,900
Dec 12, 202398.6799.6398.2299.4399.2132,100
Dec 11, 202397.7698.5097.7698.5098.2856,000
Dec 08, 202397.3497.7796.9897.5397.3132,100
Dec 07, 202397.0797.5196.8097.4397.2161,600
Dec 06, 202397.4797.8996.9597.2597.0344,300
Dec 05, 202397.6297.6596.9597.1696.9432,900
Dec 04, 202397.3098.1097.2597.9497.7232,000
Dec 01, 202396.0097.4996.0097.4997.2739,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...