Indicators

Healthcare Alphadex FT ETF (NY: FXH )

111.56 +0.09 (+0.08%)

Streaming Delayed Price Updated: 3:25 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.