FXH - First Trust Health Care AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201976.0376.2175.8175.9375.9340,828
Sep 20, 201975.8476.3975.8476.1176.1133,600
Sep 19, 201975.5376.1175.3875.7175.7189,000
Sep 18, 201975.4875.6374.8775.4875.4849,200
Sep 17, 201975.3975.6975.3175.6275.6238,200
Sep 16, 201974.8275.5274.8275.4975.4936,600
Sep 13, 201975.5575.7775.1275.1875.1855,500
Sep 12, 201975.9076.0875.3975.4775.47312,600
Sep 11, 201974.8275.6574.6775.5675.5648,600
Sep 10, 201974.0774.7773.3674.7774.7749,400
Sep 09, 201975.7275.7274.3274.4674.4657,300
Sep 06, 201975.7475.9575.5175.5775.5782,800
Sep 05, 201975.4375.7275.1375.6475.6450,200
Sep 04, 201975.4875.4874.6874.9074.9060,500
Sep 03, 201974.9975.3074.3574.9374.9356,700
Aug 30, 201975.9175.9175.0775.4675.4625,000
Aug 29, 201975.4175.7775.1075.6675.6685,800
Aug 28, 201974.2274.9574.1474.8174.8135,600
Aug 27, 201975.4875.5574.2274.4474.4477,000
Aug 26, 201974.9475.1074.6175.0575.0569,800
Aug 23, 201975.7576.2674.0774.3374.3377,300
Aug 22, 201976.7476.7975.7476.0176.01150,600
Aug 21, 201976.5676.6976.2976.5676.5669,200
Aug 20, 201976.5276.7376.0176.0576.0569,800
Aug 19, 201976.9176.9976.6676.7676.76117,500
Aug 16, 201975.4876.3475.4876.2576.25116,700
Aug 15, 201975.0775.3274.7175.0275.02503,300
Aug 14, 201975.9075.9474.7474.7474.74143,700
Aug 13, 201975.6277.2175.6276.8376.83153,900
Aug 12, 201976.2976.2975.4375.6675.6654,400
Aug 09, 201976.4676.9276.2876.6176.6137,900
Aug 08, 201976.2577.3176.2277.2577.2557,900
Aug 07, 201975.2676.1474.3476.0676.0661,400
Aug 06, 201974.9976.0274.8476.0076.00149,800
Aug 05, 201975.5475.6273.9074.4374.43114,500
Aug 02, 201977.1777.3576.2276.6576.65104,900
Aug 01, 201977.8978.4976.9077.4077.4095,000
Jul 31, 201978.5378.6477.3177.5977.5964,700
Jul 30, 201977.7778.5077.5378.5078.5028,800
Jul 29, 201978.2078.4177.6878.4078.4047,000
Jul 26, 201977.5478.0777.5478.0678.0641,500
Jul 25, 201977.7077.7577.1477.2477.2432,300
Jul 24, 201977.2577.8576.6977.8177.8159,200
Jul 23, 201977.1177.3976.6777.3477.34111,800
Jul 22, 201977.0777.3976.8976.8976.8975,800
Jul 19, 201977.7877.7876.8976.9076.9045,900
Jul 18, 201977.0777.8876.9477.7077.7027,400
Jul 17, 201977.2777.3777.0577.1077.1044,600
Jul 16, 201977.7277.7277.2077.2177.2199,900
Jul 15, 201977.7077.7777.3977.6977.6934,100
Jul 12, 201977.8077.8077.1077.5577.5564,300
Jul 11, 201978.3678.3677.3178.0578.0561,400
Jul 10, 201977.8278.1677.4577.8277.8253,600
Jul 09, 201977.1277.7377.1277.7177.7172,400
Jul 08, 201977.9477.9477.0877.4477.44104,400
Jul 05, 201978.1778.4777.9978.2778.27275,800
Jul 03, 201978.3178.6078.1578.6078.6053,200
Jul 02, 201977.9478.0577.5478.0578.05176,100
Jul 01, 201978.3678.3677.5877.9177.91580,700
Jun 28, 201976.6377.4876.5877.4577.4580,300
Jun 27, 201976.1176.7076.1176.6276.6280,300
Jun 26, 201976.8376.8575.7775.8375.8355,600
Jun 25, 201976.9077.4476.5876.6576.6551,800
Jun 24, 201977.4677.4676.5976.7676.7667,300
Jun 21, 201977.0877.6076.5577.5077.5042,300
Jun 20, 201977.7877.9876.8577.1577.1591,700
Jun 19, 201976.4577.1076.2477.0177.0199,500
Jun 18, 201976.0576.6575.9676.3676.3698,300
Jun 17, 201975.0175.6875.0175.5975.5955,800
Jun 14, 201975.3275.6174.6574.7574.7540,800
Jun 13, 201975.3875.3874.8175.3275.32118,000
Jun 12, 201974.7475.2174.5475.1675.16164,100
Jun 11, 201975.4275.4274.3674.8074.8052,300
Jun 10, 201975.0075.3974.8974.9174.9164,000
Jun 07, 201974.1174.7973.9974.6874.68176,200
Jun 06, 201973.8474.0773.7073.7173.7134,600
Jun 05, 201973.7873.8573.2473.6973.6974,200
Jun 04, 201972.2973.4472.2673.4473.4460,800
Jun 03, 201971.4372.1371.3071.5471.54114,100
May 31, 201971.1271.7870.6371.3071.30238,100
May 30, 201971.4172.1571.4171.8271.82124,000
May 29, 201971.4971.4970.7271.1171.11129,000
May 28, 201972.7673.1771.8371.8371.83108,600
May 24, 201972.6473.1572.4572.7072.70117,700
May 23, 201972.6472.6471.8972.3872.38131,000
May 22, 201972.7673.4072.6873.1873.18173,700
May 21, 201972.5573.3172.5573.0173.01128,800
May 20, 201972.0872.5771.7672.1372.13119,500
May 17, 201972.5673.4972.4772.5572.5574,000
May 16, 201972.6373.7172.5973.2073.20165,800
May 15, 201971.7572.6671.7572.4872.48115,300
May 14, 201972.0172.8371.7072.2672.26336,400
May 13, 201972.4272.5071.3071.6171.61142,400
May 10, 201973.7174.0772.2773.8773.87135,000
May 09, 201973.3674.3072.9374.0674.06202,500
May 08, 201973.5374.1873.2273.8273.82165,200
May 07, 201974.8875.1073.2773.6873.68359,900
May 06, 201974.0975.7774.0075.6675.66202,400
May 03, 201974.3575.2774.3575.2375.23352,400
May 02, 201973.0674.0572.9573.9973.99843,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...