Skip to main content

Healthcare Alphadex FT ETF (NY: FXH )

104.53 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.73 71.39 70.24 70.91 239,313 -0.52(-0.72%)
May 30, 2019 71.02 71.75 71.02 71.43 123,304 +0.71(+1.00%)
May 29, 2019 71.10 71.10 70.33 70.72 129,654 -0.72(-1.00%)
May 28, 2019 72.27 72.77 71.44 71.44 106,289 -0.87(-1.20%)
May 24, 2019 72.24 72.75 72.05 72.30 114,830 +0.32(+0.44%)
May 23, 2019 72.00 72.10 71.50 71.98 130,686 -0.80(-1.09%)
May 22, 2019 72.36 73.00 72.28 72.78 174,675 +0.17(+0.23%)
May 21, 2019 72.15 72.91 72.15 72.61 129,540 +0.88(+1.22%)
May 20, 2019 71.68 72.17 71.37 71.73 120,194 -0.42(-0.58%)
May 17, 2019 72.16 73.08 72.07 72.15 74,408 -0.65(-0.89%)
May 16, 2019 72.23 73.31 72.19 72.80 166,763 +0.72(+0.99%)
May 15, 2019 71.36 72.26 71.36 72.08 115,959 +0.22(+0.30%)
May 14, 2019 71.61 72.43 71.31 71.86 338,292 +0.65(+0.91%)
May 13, 2019 72.02 72.10 70.91 71.22 143,226 -2.25(-3.06%)
May 10, 2019 73.31 73.66 71.87 73.46 135,744 -0.19(-0.26%)
May 09, 2019 72.96 73.89 72.53 73.65 203,623 +0.24(+0.33%)
May 08, 2019 73.13 73.77 72.82 73.41 166,109 +0.14(+0.19%)
May 07, 2019 74.47 74.69 72.87 73.28 361,921 -1.97(-2.62%)
May 06, 2019 73.68 75.35 73.59 75.24 203,496 +0.43(+0.57%)
May 03, 2019 73.94 74.86 73.94 74.82 354,344 +1.23(+1.68%)
May 02, 2019 72.66 73.64 72.55 73.58 847,924 +0.88(+1.20%)
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.