Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Alphadex FT ETF (NY: FXH )

111.45 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 111.85 112.34 111.39 111.45 238,290 -0.02(-0.02%)
Sep 26, 2024 110.91 111.47 110.91 111.47 12,162 +0.83(+0.75%)
Sep 25, 2024 111.95 111.95 110.64 110.64 14,958 -1.16(-1.03%)
Sep 24, 2024 112.39 112.39 111.68 111.80 14,969 -0.50(-0.44%)
Sep 23, 2024 112.83 112.83 112.25 112.30 13,205 -0.27(-0.24%)
Sep 20, 2024 113.17 113.17 112.25 112.56 10,980 -0.94(-0.83%)
Sep 19, 2024 113.94 113.94 113.11 113.50 10,698 +0.84(+0.75%)
Sep 18, 2024 112.70 113.49 112.34 112.66 13,920 -0.03(-0.02%)
Sep 17, 2024 113.80 113.80 112.39 112.68 14,457 -0.83(-0.73%)
Sep 16, 2024 112.79 113.55 112.79 113.51 12,838 +1.15(+1.03%)
Sep 13, 2024 111.84 112.59 111.84 112.36 15,678 +0.86(+0.77%)
Sep 12, 2024 111.05 111.65 110.46 111.50 15,315 +0.51(+0.46%)
Sep 11, 2024 110.35 110.99 109.27 110.99 15,740 +0.34(+0.31%)
Sep 10, 2024 110.46 110.70 109.88 110.65 17,234 +0.20(+0.18%)
Sep 09, 2024 110.51 111.20 110.38 110.45 20,578 +0.39(+0.35%)
Sep 06, 2024 111.55 112.19 109.82 110.06 35,775 -1.24(-1.11%)
Sep 05, 2024 112.19 112.19 110.94 111.30 14,899 -1.01(-0.90%)
Sep 04, 2024 112.75 112.81 111.96 112.31 12,366 -0.47(-0.42%)
Sep 03, 2024 113.41 114.14 112.56 112.78 24,984 -1.05(-0.92%)
Aug 30, 2024 113.92 114.09 112.90 113.83 8,297 +0.02(+0.02%)
Aug 29, 2024 113.61 114.38 113.39 113.81 21,790 +0.63(+0.56%)
Aug 28, 2024 113.07 113.61 112.79 113.18 43,651 -0.23(-0.20%)
Aug 27, 2024 112.70 113.42 112.70 113.41 15,196 +0.53(+0.47%)
Aug 26, 2024 113.50 113.62 112.88 112.88 29,081 -0.34(-0.30%)
Aug 23, 2024 112.76 113.28 112.76 113.22 7,317 +1.04(+0.93%)
Aug 22, 2024 112.73 112.73 111.97 112.18 15,071 -0.32(-0.28%)
Aug 21, 2024 112.21 112.54 111.89 112.50 12,173 +0.64(+0.57%)
Aug 20, 2024 111.81 112.34 111.71 111.86 26,281 -0.09(-0.08%)
Aug 19, 2024 110.93 111.97 110.93 111.95 15,571 +0.97(+0.88%)
Aug 16, 2024 110.35 111.14 110.35 110.98 20,081 +0.58(+0.52%)
Aug 15, 2024 110.03 110.56 109.98 110.41 18,043 +0.98(+0.90%)
Aug 14, 2024 109.50 109.67 109.25 109.42 8,526 -0.08(-0.07%)
Aug 13, 2024 108.48 109.57 108.45 109.50 13,740 +1.45(+1.34%)
Aug 12, 2024 108.68 108.72 108.01 108.05 15,255 -0.39(-0.36%)
Aug 09, 2024 108.74 109.12 108.28 108.44 16,658 +0.10(+0.09%)
Aug 08, 2024 106.32 108.35 106.32 108.34 14,968 +2.53(+2.39%)
Aug 07, 2024 107.59 107.59 105.81 105.81 19,156 -1.26(-1.18%)
Aug 06, 2024 107.02 108.26 106.80 107.07 14,775 +0.04(+0.04%)
Aug 05, 2024 106.75 108.13 106.25 107.03 37,937 -2.64(-2.40%)
Aug 02, 2024 109.71 109.79 107.93 109.67 10,691 -0.83(-0.75%)
Aug 01, 2024 109.54 110.64 109.42 110.50 34,057 +1.27(+1.16%)
Jul 31, 2024 109.70 110.18 109.23 109.23 19,649 -0.33(-0.30%)
Jul 30, 2024 109.30 110.14 109.16 109.56 18,780 +0.34(+0.31%)
Jul 29, 2024 109.15 109.44 108.70 109.22 20,306 +0.23(+0.21%)
Jul 26, 2024 108.74 109.28 108.58 108.99 17,085 +0.99(+0.92%)
Jul 25, 2024 107.48 109.12 107.48 108.00 24,462 +0.49(+0.45%)
Jul 24, 2024 106.75 107.88 106.70 107.51 15,539 +0.87(+0.82%)
Jul 23, 2024 107.07 107.07 106.64 106.64 14,645 -0.65(-0.61%)
Jul 22, 2024 106.93 107.29 106.31 107.29 12,192 +0.77(+0.73%)
Jul 19, 2024 106.51 106.71 106.10 106.52 7,796 +0.38(+0.36%)
Jul 18, 2024 107.70 108.43 105.97 106.14 24,550 -1.87(-1.73%)
Jul 17, 2024 107.19 108.94 107.19 108.01 14,969 +0.03(+0.03%)
Jul 16, 2024 106.38 108.00 106.38 107.98 31,058 +2.10(+1.98%)
Jul 15, 2024 106.81 106.97 105.88 105.88 15,701 -1.08(-1.01%)
Jul 12, 2024 106.89 107.23 106.52 106.96 21,191 +0.72(+0.67%)
Jul 11, 2024 105.01 106.47 105.01 106.25 29,778 +1.52(+1.45%)
Jul 10, 2024 103.94 104.72 103.90 104.72 30,819 +0.84(+0.81%)
Jul 09, 2024 103.61 103.90 103.09 103.88 34,514 +0.57(+0.55%)
Jul 08, 2024 103.51 103.66 103.07 103.31 39,987 -0.07(-0.07%)
Jul 05, 2024 103.04 103.38 102.47 103.38 44,532 +0.29(+0.28%)
Jul 03, 2024 103.58 103.58 102.94 103.09 24,752 -0.42(-0.40%)
Jul 02, 2024 103.70 103.71 103.22 103.51 15,663 -0.49(-0.47%)
Jul 01, 2024 104.95 105.00 103.82 104.00 60,001 -0.52(-0.50%)
Jun 28, 2024 105.59 105.59 104.12 104.52 16,443 -0.69(-0.66%)
Jun 27, 2024 105.00 105.21 104.60 105.21 17,301 +0.20(+0.19%)
Jun 26, 2024 104.63 105.09 104.48 105.01 31,569 +0.00(+0.00%)
Jun 25, 2024 105.52 105.84 104.89 105.01 18,771 -0.60(-0.57%)
Jun 24, 2024 105.45 106.20 105.44 105.61 28,823 +0.20(+0.19%)
Jun 21, 2024 104.84 105.55 104.84 105.41 21,198 +0.79(+0.76%)
Jun 20, 2024 103.97 104.96 103.82 104.62 22,198 +0.23(+0.22%)
Jun 18, 2024 104.33 104.87 104.33 104.39 38,234 -0.03(-0.03%)
Jun 17, 2024 104.32 104.65 103.99 104.42 45,763 -0.07(-0.07%)
Jun 14, 2024 104.54 104.62 103.83 104.49 20,800 -0.58(-0.55%)
Jun 13, 2024 105.06 105.18 104.30 105.07 17,846 -0.34(-0.32%)
Jun 12, 2024 105.89 105.93 105.18 105.41 37,332 +0.62(+0.59%)
Jun 11, 2024 105.05 105.19 104.42 104.79 13,335 -0.60(-0.57%)
Jun 10, 2024 104.63 105.40 104.51 105.39 9,168 +0.11(+0.10%)
Jun 07, 2024 104.73 105.69 104.73 105.29 26,824 -0.11(-0.11%)
Jun 06, 2024 105.41 105.69 105.24 105.40 20,103 -0.37(-0.35%)
Jun 05, 2024 105.26 105.80 104.63 105.77 26,197 +0.89(+0.85%)
Jun 04, 2024 105.01 105.41 104.52 104.88 15,705 -0.44(-0.42%)
Jun 03, 2024 105.08 105.89 104.89 105.32 23,609 +0.34(+0.32%)
May 31, 2024 104.31 104.98 104.04 104.98 12,000 +0.95(+0.91%)
May 30, 2024 103.48 104.47 103.45 104.03 14,377 +0.32(+0.31%)
May 29, 2024 103.78 103.78 103.32 103.71 20,321 -0.68(-0.65%)
May 28, 2024 105.10 105.10 104.12 104.39 26,746 -0.64(-0.61%)
May 24, 2024 105.22 105.46 104.91 105.03 19,957 +0.09(+0.09%)
May 23, 2024 106.31 106.31 104.83 104.94 18,494 -1.43(-1.34%)
May 22, 2024 106.10 107.03 106.10 106.37 19,008 -0.00(-0.00%)
May 21, 2024 106.52 106.67 106.14 106.37 21,704 -0.25(-0.24%)
May 20, 2024 106.71 106.88 106.59 106.62 19,110 -0.19(-0.17%)
May 17, 2024 106.77 106.81 106.34 106.81 17,386 +0.07(+0.07%)
May 16, 2024 106.97 107.02 106.73 106.74 17,027 -0.43(-0.40%)
May 15, 2024 106.49 107.25 106.49 107.17 63,988 +1.26(+1.19%)
May 14, 2024 105.70 106.30 105.37 105.91 18,206 +0.43(+0.41%)
May 13, 2024 105.86 106.04 105.35 105.48 15,950 +0.10(+0.09%)
May 10, 2024 105.84 106.00 105.30 105.38 13,274 +0.05(+0.05%)
May 09, 2024 104.03 105.35 104.03 105.33 32,783 +1.25(+1.20%)
May 08, 2024 105.05 105.05 103.97 104.08 23,267 -1.03(-0.98%)
May 07, 2024 104.89 105.31 104.79 105.11 20,939 +0.42(+0.40%)
May 06, 2024 104.86 104.86 104.22 104.69 18,358 +0.43(+0.41%)
May 03, 2024 104.63 104.76 104.10 104.26 38,207 +0.44(+0.42%)
May 02, 2024 104.66 104.66 103.14 103.82 36,675 -0.07(-0.07%)
May 01, 2024 103.16 104.83 103.16 103.89 29,091 +0.59(+0.57%)
Apr 30, 2024 103.73 103.87 103.30 103.30 17,705 -0.90(-0.86%)
Apr 29, 2024 103.39 104.56 103.39 104.20 19,463 +1.10(+1.07%)
Apr 26, 2024 102.90 103.48 102.63 103.10 18,461 +0.18(+0.17%)
Apr 25, 2024 103.66 103.66 102.32 102.92 32,131 -1.30(-1.25%)
Apr 24, 2024 104.06 104.23 103.64 104.22 33,831 +0.20(+0.19%)
Apr 23, 2024 102.68 104.37 102.68 104.02 19,831 +1.77(+1.73%)
Apr 22, 2024 102.16 103.02 101.83 102.25 23,026 +0.40(+0.39%)
Apr 19, 2024 101.65 102.01 101.27 101.85 88,176 +0.37(+0.36%)
Apr 18, 2024 102.01 102.24 101.38 101.48 40,489 -0.49(-0.48%)
Apr 17, 2024 102.72 102.72 101.97 101.97 45,153 -0.42(-0.41%)
Apr 16, 2024 103.31 103.31 102.39 102.39 36,939 -0.73(-0.71%)
Apr 15, 2024 104.70 104.78 102.91 103.12 46,617 -0.75(-0.72%)
Apr 12, 2024 105.34 105.34 103.74 103.87 37,369 -1.97(-1.86%)
Apr 11, 2024 106.77 106.77 105.49 105.84 36,556 -0.39(-0.37%)
Apr 10, 2024 106.44 106.61 105.88 106.23 65,442 -1.28(-1.19%)
Apr 09, 2024 106.96 107.66 106.96 107.51 27,648 +0.68(+0.64%)
Apr 08, 2024 106.81 107.03 106.49 106.83 19,156 +0.12(+0.11%)
Apr 05, 2024 105.80 107.08 105.80 106.71 23,132 +0.91(+0.86%)
Apr 04, 2024 107.51 107.54 105.76 105.80 34,332 -0.99(-0.93%)
Apr 03, 2024 106.43 107.11 106.43 106.79 23,092 +0.27(+0.25%)
Apr 02, 2024 107.63 107.63 106.30 106.52 41,306 -2.09(-1.92%)
Apr 01, 2024 109.65 109.65 108.12 108.61 72,241 -0.87(-0.79%)
Mar 28, 2024 109.37 109.81 109.19 109.48 23,181 +0.26(+0.24%)
Mar 27, 2024 108.33 109.26 108.29 109.22 39,793 +1.50(+1.39%)
Mar 26, 2024 107.66 107.87 107.55 107.72 40,629 +0.38(+0.35%)
Mar 25, 2024 107.92 108.24 107.30 107.34 37,936 -0.44(-0.41%)
Mar 22, 2024 108.42 108.60 107.54 107.78 18,132 -0.64(-0.59%)
Mar 21, 2024 108.53 108.90 108.37 108.42 30,991 +0.56(+0.51%)
Mar 20, 2024 107.86 108.21 107.21 107.86 41,008 -0.14(-0.13%)
Mar 19, 2024 106.99 108.05 106.99 108.00 39,454 +0.83(+0.77%)
Mar 18, 2024 107.24 107.75 106.88 107.17 37,026 +0.25(+0.23%)
Mar 15, 2024 106.61 107.12 106.58 106.92 32,007 -0.17(-0.16%)
Mar 14, 2024 108.10 108.10 106.43 107.09 24,243 -1.15(-1.06%)
Mar 13, 2024 108.62 109.21 107.91 108.24 26,319 -0.27(-0.25%)
Mar 12, 2024 108.42 108.68 107.99 108.51 19,716 +0.08(+0.07%)
Mar 11, 2024 108.23 108.87 107.96 108.43 20,726 -0.11(-0.10%)
Mar 08, 2024 108.70 109.17 108.48 108.54 21,446 +0.08(+0.07%)
Mar 07, 2024 107.88 108.67 107.88 108.46 14,662 +0.97(+0.90%)
Mar 06, 2024 107.30 107.94 107.27 107.49 17,391 +0.65(+0.61%)
Mar 05, 2024 107.44 107.51 106.59 106.84 15,550 -0.61(-0.57%)
Mar 04, 2024 107.47 107.64 107.00 107.45 25,182 +0.13(+0.12%)
Mar 01, 2024 106.59 107.60 106.06 107.32 32,305 +0.86(+0.81%)
Feb 29, 2024 107.46 107.46 106.29 106.47 20,753 -0.40(-0.37%)
Feb 28, 2024 107.69 107.69 106.78 106.86 22,340 -1.08(-1.00%)
Feb 27, 2024 107.81 108.13 107.39 107.94 27,512 +0.05(+0.05%)
Feb 26, 2024 107.97 108.58 107.82 107.89 20,130 -0.39(-0.36%)
Feb 23, 2024 107.17 108.29 107.17 108.28 36,327 +1.58(+1.48%)
Feb 22, 2024 106.06 106.91 105.85 106.70 35,073 +0.95(+0.90%)
Feb 21, 2024 105.49 105.75 104.99 105.75 28,152 +0.29(+0.28%)
Feb 20, 2024 105.27 105.83 105.15 105.46 45,785 -0.15(-0.15%)
Feb 16, 2024 105.22 106.55 105.22 105.61 31,177 -0.04(-0.03%)
Feb 15, 2024 104.82 106.05 104.82 105.65 107,301 +1.16(+1.11%)
Feb 14, 2024 103.84 104.58 103.76 104.49 23,862 +0.99(+0.95%)
Feb 13, 2024 103.70 104.37 102.80 103.50 36,490 -1.59(-1.51%)
Feb 12, 2024 103.91 105.09 103.91 105.09 20,800 +0.99(+0.95%)
Feb 09, 2024 103.88 104.20 103.64 104.10 28,270 +0.37(+0.36%)
Feb 08, 2024 103.46 103.78 102.79 103.73 38,862 +0.17(+0.16%)
Feb 07, 2024 104.25 104.28 103.56 103.56 24,475 -0.58(-0.56%)
Feb 06, 2024 102.74 104.27 102.74 104.14 30,064 +1.79(+1.75%)
Feb 05, 2024 102.35 102.79 101.97 102.35 25,532 -0.29(-0.28%)
Feb 02, 2024 102.90 103.12 102.05 102.64 31,496 -0.62(-0.60%)
Feb 01, 2024 102.43 103.45 101.91 103.26 52,458 +1.09(+1.06%)
Jan 31, 2024 103.32 103.74 102.17 102.17 22,204 -0.99(-0.96%)
Jan 30, 2024 103.54 103.72 103.01 103.17 28,736 -0.43(-0.42%)
Jan 29, 2024 102.78 103.62 102.47 103.60 25,875 +0.82(+0.80%)
Jan 26, 2024 102.83 103.27 102.72 102.78 37,278 +0.35(+0.34%)
Jan 25, 2024 102.48 102.81 101.66 102.43 37,196 +0.18(+0.17%)
Jan 24, 2024 103.89 103.89 102.20 102.25 44,010 -0.92(-0.89%)
Jan 23, 2024 103.73 103.84 102.65 103.17 28,567 -0.40(-0.39%)
Jan 22, 2024 103.19 104.08 103.19 103.57 25,149 +0.71(+0.69%)
Jan 19, 2024 103.06 103.07 102.16 102.86 78,980 +0.04(+0.04%)
Jan 18, 2024 102.24 102.87 101.63 102.82 30,089 +0.32(+0.31%)
Jan 17, 2024 102.80 103.20 102.02 102.50 33,788 -0.65(-0.63%)
Jan 16, 2024 103.41 103.41 102.76 103.15 76,405 -0.67(-0.64%)
Jan 12, 2024 104.44 104.96 103.67 103.82 30,940 -0.35(-0.33%)
Jan 11, 2024 104.57 104.57 103.41 104.17 34,922 -0.49(-0.47%)
Jan 10, 2024 104.97 104.97 103.95 104.66 33,435 -0.43(-0.41%)
Jan 09, 2024 104.64 105.79 104.64 105.09 56,160 -0.12(-0.11%)
Jan 08, 2024 103.69 105.26 103.46 105.21 46,522 +1.26(+1.21%)
Jan 05, 2024 103.21 104.32 103.07 103.95 37,717 +0.47(+0.45%)
Jan 04, 2024 103.30 103.86 103.24 103.48 22,007 +0.32(+0.31%)
Jan 03, 2024 104.55 104.55 103.11 103.16 60,503 -1.65(-1.57%)
Jan 02, 2024 102.91 105.33 102.91 104.81 60,629 +1.46(+1.42%)
Dec 29, 2023 103.66 103.69 102.99 103.34 45,074 -0.34(-0.32%)
Dec 28, 2023 103.35 104.02 103.35 103.68 60,774 +0.19(+0.18%)
Dec 27, 2023 103.34 103.62 103.23 103.49 34,239 +0.15(+0.15%)
Dec 26, 2023 102.76 103.67 102.60 103.34 75,651 +0.58(+0.56%)
Dec 22, 2023 102.30 103.15 102.30 102.76 27,444 +0.80(+0.78%)
Dec 21, 2023 100.98 102.08 100.98 101.96 27,479 +1.76(+1.76%)
Dec 20, 2023 102.05 102.16 100.20 100.20 40,994 -2.14(-2.09%)
Dec 19, 2023 101.27 102.34 101.23 102.34 37,344 +1.33(+1.31%)
Dec 18, 2023 101.55 101.55 100.77 101.02 40,956 +0.12(+0.12%)
Dec 15, 2023 102.08 102.08 100.75 100.90 41,203 -1.28(-1.25%)
Dec 14, 2023 102.22 102.99 101.78 102.17 65,931 +0.56(+0.55%)
Dec 13, 2023 99.08 101.65 99.02 101.61 52,064 +2.51(+2.53%)
Dec 12, 2023 98.35 99.30 97.90 99.10 32,200 +0.93(+0.94%)
Dec 11, 2023 97.44 98.18 97.44 98.18 56,190 +0.97(+0.99%)
Dec 08, 2023 97.02 97.45 96.66 97.21 32,194 +0.10(+0.10%)
Dec 07, 2023 96.75 97.19 96.48 97.11 61,793 +0.18(+0.19%)
Dec 06, 2023 97.15 97.57 96.63 96.93 44,429 +0.09(+0.09%)
Dec 05, 2023 97.30 97.33 96.64 96.84 33,057 -0.78(-0.80%)
Dec 04, 2023 96.98 97.77 96.93 97.62 32,100 +0.45(+0.46%)
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.