First Trust Health Care AlphaDEX® Fund (FXH) Historical Stock Data
114.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXH is up 0.11% a day on average. There have been 13 days where First Trust Health Care AlphaDEX® Fund closed green and 17 days where FXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 113.21 | 114.84 | ↑$1.63 (1.44%) | 112.98 | 114.95 | 7.43K |
| 2025-12-18 | 113.55 | 113.10 | ↓$0.45 (-0.40%) | 112.76 | 113.86 | 16.64K |
| 2025-12-17 | 114.05 | 113.67 | ↓$0.38 (-0.33%) | 113.67 | 114.59 | 21.03K |
| 2025-12-16 | 115.02 | 114.26 | ↓$0.76 (-0.66%) | 113.46 | 115.02 | 19.72K |
| 2025-12-15 | 115.50 | 115.47 | ↓$0.03 (-0.03%) | 115.09 | 115.50 | 8.92K |
| 2025-12-12 | 115.57 | 114.89 | ↓$0.68 (-0.59%) | 114.60 | 115.57 | 10.42K |
| 2025-12-11 | 114.45 | 115.48 | ↑$1.03 (0.90%) | 114.45 | 115.69 | 13.38K |
| 2025-12-10 | 113.50 | 114.64 | ↑$1.14 (1.00%) | 113.50 | 114.71 | 11.23K |
| 2025-12-09 | 114.46 | 113.48 | ↓$0.98 (-0.86%) | 113.17 | 115.18 | 31.24K |
| 2025-12-08 | 116.09 | 114.03 | ↓$2.06 (-1.77%) | 114.02 | 116.09 | 12.11K |
| 2025-12-05 | 115.88 | 115.96 | ↑$0.08 (0.07%) | 115.63 | 116.22 | 50.23K |
| 2025-12-04 | 115.98 | 115.59 | ↓$0.39 (-0.34%) | 115.05 | 116.05 | 38.02K |
| 2025-12-03 | 115.79 | 115.76 | ↓$0.03 (-0.03%) | 115.76 | 116.51 | 51.31K |
| 2025-12-02 | 116.76 | 115.91 | ↓$0.85 (-0.73%) | 115.67 | 116.76 | 12.69K |
| 2025-12-01 | 117.34 | 116.34 | ↓$1.00 (-0.85%) | 116.34 | 117.89 | 55.30K |
| 2025-11-28 | 118.50 | 118.14 | ↓$0.36 (-0.30%) | 118.01 | 118.50 | 2.89K |
| 2025-11-26 | 118.11 | 118.44 | ↑$0.33 (0.28%) | 118.11 | 118.78 | 13.52K |
| 2025-11-25 | 116.14 | 118.18 | ↑$2.04 (1.76%) | 116.14 | 118.20 | 12.60K |
| 2025-11-24 | 114.55 | 115.78 | ↑$1.23 (1.08%) | 114.55 | 115.79 | 19.42K |
| 2025-11-21 | 110.93 | 113.64 | ↑$2.71 (2.44%) | 110.93 | 114.17 | 29.85K |
| 2025-11-20 | 112.22 | 110.84 | ↓$1.38 (-1.23%) | 110.76 | 112.63 | 19.76K |
| 2025-11-19 | 111.91 | 111.51 | ↓$0.40 (-0.36%) | 110.77 | 112.24 | 13.89K |
| 2025-11-18 | 111.40 | 111.88 | ↑$0.48 (0.43%) | 111.09 | 112.36 | 13.99K |
| 2025-11-17 | 111.90 | 111.23 | ↓$0.67 (-0.60%) | 111.11 | 112.70 | 42.20K |
| 2025-11-14 | 111.35 | 111.72 | ↑$0.37 (0.34%) | 111.35 | 112.56 | 8.79K |
| 2025-11-13 | 112.85 | 112.24 | ↓$0.61 (-0.54%) | 112.24 | 113.86 | 13.05K |
| 2025-11-12 | 112.51 | 113.22 | ↑$0.71 (0.63%) | 112.51 | 113.76 | 14.20K |
| 2025-11-11 | 110.85 | 112.79 | ↑$1.94 (1.75%) | 110.85 | 112.91 | 9.13K |
| 2025-11-10 | 110.78 | 110.70 | ↓$0.08 (-0.07%) | 109.97 | 110.88 | 12.21K |
| 2025-11-07 | 110.20 | 111.02 | ↑$0.82 (0.74%) | 109.75 | 111.02 | 20.23K |
Create an account or log in to view more rows.
$FXH Bullish AF ??
$FXH beauty. Bag secured
$FXH nothing drops
$FXH glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FXH shorting it
$FXH watch for another rejection up here
$FXH don’t be boring today beast
$FXH no pain no gain
$FXH LFGGGGGG
$FXH Holding Strong since January ??????????