First Trust Health Care AlphaDEX® Fund (FXH) Historical Stock Data
103.21 ↑0.18 (0.17%)
As of April 26, 2024, 12:47pm EST.
Historical Data
In the past 30 trading days, FXH is down -0.19% a day on average. There have been 15 days where First Trust Health Care AlphaDEX® Fund closed green and 15 days where FXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 103.01 | 103.21 | ↑$0.20 (0.19%) | 102.74 | 103.59 | 18.44K |
| 2024-04-25 | 103.77 | 103.03 | ↓$0.74 (-0.71%) | 102.43 | 103.77 | 32.10K |
| 2024-04-24 | 104.17 | 104.33 | ↑$0.16 (0.15%) | 103.74 | 104.34 | 33.80K |
| 2024-04-23 | 102.79 | 104.13 | ↑$1.34 (1.30%) | 102.79 | 104.48 | 19.81K |
| 2024-04-22 | 102.27 | 102.36 | ↑$0.09 (0.09%) | 101.94 | 103.13 | 23K |
| 2024-04-19 | 101.76 | 101.96 | ↑$0.20 (0.20%) | 101.37 | 102.12 | 88.09K |
| 2024-04-18 | 102.12 | 101.59 | ↓$0.53 (-0.52%) | 101.48 | 102.34 | 40.45K |
| 2024-04-17 | 102.83 | 102.08 | ↓$0.75 (-0.73%) | 102.08 | 102.83 | 45.11K |
| 2024-04-16 | 103.42 | 102.50 | ↓$0.92 (-0.89%) | 102.50 | 103.42 | 36.90K |
| 2024-04-15 | 104.81 | 103.23 | ↓$1.58 (-1.51%) | 103.07 | 104.89 | 46.47K |
| 2024-04-12 | 105.45 | 103.98 | ↓$1.47 (-1.39%) | 103.85 | 105.45 | 37.33K |
| 2024-04-11 | 106.88 | 105.95 | ↓$0.93 (-0.87%) | 105.60 | 106.88 | 36.52K |
| 2024-04-10 | 106.55 | 106.34 | ↓$0.21 (-0.20%) | 105.99 | 106.73 | 65.38K |
| 2024-04-09 | 107.07 | 107.62 | ↑$0.55 (0.51%) | 107.07 | 107.77 | 27.62K |
| 2024-04-08 | 106.92 | 106.94 | ↑$0.02 (0.02%) | 106.60 | 107.14 | 19.14K |
| 2024-04-05 | 105.91 | 106.82 | ↑$0.91 (0.86%) | 105.91 | 107.19 | 23.11K |
| 2024-04-04 | 107.62 | 105.91 | ↓$1.71 (-1.59%) | 105.87 | 107.63 | 34.30K |
| 2024-04-03 | 106.54 | 106.90 | ↑$0.36 (0.34%) | 106.54 | 107.22 | 23.07K |
| 2024-04-02 | 107.74 | 106.63 | ↓$1.11 (-1.03%) | 106.41 | 107.74 | 41.26K |
| 2024-04-01 | 109.76 | 108.72 | ↓$1.04 (-0.95%) | 108.23 | 109.76 | 72.17K |
| 2024-03-28 | 109.48 | 109.59 | ↑$0.11 (0.10%) | 109.30 | 109.92 | 23.16K |
| 2024-03-27 | 108.44 | 109.33 | ↑$0.89 (0.82%) | 108.40 | 109.37 | 39.75K |
| 2024-03-26 | 107.77 | 107.83 | ↑$0.06 (0.06%) | 107.66 | 107.95 | 40.59K |
| 2024-03-25 | 108.03 | 107.45 | ↓$0.58 (-0.54%) | 107.42 | 108.35 | 37.90K |
| 2024-03-22 | 108.53 | 107.89 | ↓$0.64 (-0.59%) | 107.65 | 108.71 | 18.11K |
| 2024-03-21 | 108.64 | 108.53 | ↓$0.11 (-0.10%) | 108.53 | 109.01 | 30.96K |
| 2024-03-20 | 108.08 | 108.08 | ↑$0.00 (0.00%) | 107.43 | 108.43 | 40.92K |
| 2024-03-19 | 107.21 | 108.22 | ↑$1.01 (0.94%) | 107.21 | 108.27 | 39.38K |
| 2024-03-18 | 107.46 | 107.39 | ↓$0.07 (-0.07%) | 107.10 | 107.97 | 36.95K |
| 2024-03-15 | 106.83 | 107.14 | ↑$0.31 (0.29%) | 106.80 | 107.34 | 31.94K |
Create an account or log in to view more rows.
$FXH if your selling dont regret it later
$FXH the greatest stock of all time
will not bow to the shorts
oh yeah
$FXH this market love evrry dips let’s see
$FXH almost go time
$FXH Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FXH Keep up the pressure.
$FXH nice
$FXH I need a smoke after this trade
$FXH low volume
expect flat or negative close
$FXH I do it for the thrills!