FXH - First Trust Health Care AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202091.2291.2690.2590.7590.7515,264
Jun 01, 202091.4491.6190.6691.2191.21167,100
May 29, 202090.5291.6489.5091.5591.5565,900
May 28, 202089.5091.2589.5090.1990.1986,100
May 27, 202088.8689.0986.1489.0989.09160,400
May 26, 202090.9591.0088.4988.6288.62147,000
May 22, 202089.0389.3388.6189.3289.32108,400
May 21, 202089.3389.3388.2788.8388.8378,000
May 20, 202089.4489.9389.1889.4789.47116,000
May 19, 202089.5489.8888.6388.6788.6771,700
May 18, 202090.4490.8989.3889.3889.3866,000
May 15, 202086.4588.4086.3288.4088.4066,800
May 14, 202085.6586.8085.1486.7386.7368,600
May 13, 202087.8588.2585.3786.4486.44101,600
May 12, 202089.9490.1187.9687.9687.9693,200
May 11, 202086.7489.8386.7489.5289.5289,300
May 08, 202087.1487.8086.9087.2287.22315,800
May 07, 202086.7887.0686.3186.4586.45134,200
May 06, 202086.3386.9485.6285.7985.79143,700
May 05, 202084.5786.7684.3085.9685.96221,400
May 04, 202082.7283.8082.3683.7983.79124,800
May 01, 202083.4883.4882.1582.8582.85112,100
Apr 30, 202084.9285.4884.2284.3784.37188,900
Apr 29, 202085.4785.8084.7885.2985.29182,400
Apr 28, 202086.8586.8684.1484.2884.28143,900
Apr 27, 202086.0786.5785.4986.3386.33269,600
Apr 24, 202084.0985.0883.5784.9084.90283,300
Apr 23, 202083.4384.6683.3883.5283.52140,200
Apr 22, 202083.0583.2382.1582.8882.88113,000
Apr 21, 202083.2483.4381.4981.5681.56108,800
Apr 20, 202083.9285.6683.7784.2884.28207,800
Apr 17, 202084.2784.5582.8484.2784.27218,000
Apr 16, 202080.3982.1680.1781.9381.93160,100
Apr 15, 202079.5280.5879.0879.9879.98144,800
Apr 14, 202079.3180.7879.3180.6680.66285,400
Apr 13, 202078.5378.7276.9378.1478.14442,800
Apr 09, 202078.4679.2578.0578.7978.79164,700
Apr 08, 202075.4278.3674.8978.0178.01245,200
Apr 07, 202077.2177.4574.7174.7574.75388,400
Apr 06, 202073.7175.8173.7175.4475.44251,000
Apr 03, 202071.8672.8270.7571.3671.36158,400
Apr 02, 202070.2372.6169.9372.3672.36195,400
Apr 01, 202071.4972.0670.1170.6170.61202,400
Mar 31, 202074.4374.7273.2473.9773.97156,000
Mar 30, 202071.9574.5471.9574.3874.38171,200
Mar 27, 202071.1672.8470.7271.0771.07674,300
Mar 26, 202068.9273.4268.9273.1073.10284,400
Mar 25, 202066.6470.7066.2068.5868.58274,300
Mar 24, 202064.8866.8664.5066.7366.73215,400
Mar 23, 202064.0964.0960.7062.1362.13259,900
Mar 20, 202067.7068.8363.9164.1064.10639,400
Mar 19, 202065.6268.0264.5666.8566.85256,000
Mar 18, 202065.4568.1362.4666.4166.41277,100
Mar 17, 202067.4870.3065.9969.2769.27323,700
Mar 16, 202066.3370.4665.4666.3266.32332,200
Mar 13, 202073.7274.9168.5574.9174.917,744,300
Mar 12, 202070.2973.6567.5169.7669.76516,300
Mar 11, 202077.0077.6774.3675.4575.451,228,000
Mar 10, 202078.9478.9875.1678.9878.98449,400
Mar 09, 202075.6678.3575.2176.3876.3862,600
Mar 06, 202080.5481.6579.5381.5081.5061,800
Mar 05, 202083.0084.2181.9782.7782.7782,500
Mar 04, 202082.4884.8182.3984.8084.8083,500
Mar 03, 202082.4783.7779.1380.0180.01113,000
Mar 02, 202079.2782.3978.7182.3582.35172,500
Feb 28, 202077.2479.2376.6779.2379.23278,600
Feb 27, 202081.0182.5179.7079.7079.7088,900
Feb 26, 202083.0584.1981.8682.3482.34118,100
Feb 25, 202085.8185.8182.5182.7682.76114,900
Feb 24, 202086.0086.0384.7685.2985.2989,300
Feb 21, 202088.5788.6988.0688.4088.4042,000
Feb 20, 202089.2889.2887.9488.9388.9332,000
Feb 19, 202089.0689.7289.0689.5489.54123,600
Feb 18, 202088.6888.9588.2388.8288.8239,900
Feb 14, 202088.6688.8488.3188.7988.7981,000
Feb 13, 202087.9588.6587.9588.3188.3143,400
Feb 12, 202088.1188.3487.9488.3088.30145,100
Feb 11, 202087.0987.9387.0987.7887.78149,900
Feb 10, 202085.8086.7885.7586.7886.7823,300
Feb 07, 202086.2786.3085.7886.0386.0336,600
Feb 06, 202086.6786.7286.0286.5886.5832,800
Feb 05, 202085.2886.8785.2886.4186.4161,700
Feb 04, 202083.9884.8283.9884.5384.5326,400
Feb 03, 202083.1183.7083.0783.1983.1946,000
Jan 31, 202084.1084.1082.4482.7282.7286,700
Jan 30, 202084.6484.6483.5984.2684.2637,300
Jan 29, 202085.5085.8685.1585.2585.2555,900
Jan 28, 202085.0785.6384.8285.4485.4433,700
Jan 27, 202084.2784.8583.9684.5884.5844,600
Jan 24, 202087.0787.0785.5385.7885.7853,000
Jan 23, 202087.2587.3886.5086.9586.9583,200
Jan 22, 202087.4787.8087.3787.4587.4578,400
Jan 21, 202086.8787.4286.8587.2287.2234,400
Jan 17, 202087.3887.3887.0087.1087.1035,100
Jan 16, 202087.1387.3686.7487.3487.3485,600
Jan 15, 202086.1687.1986.1686.7986.7952,600
Jan 14, 202085.2686.2885.0886.1986.1969,500
Jan 13, 202085.6785.6784.9585.3285.3244,200
Jan 10, 202085.7385.9985.5085.6885.68193,600
Jan 09, 202085.4085.8185.2185.5385.5344,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...