First Trust Health Care AlphaDEX® Fund (FXH) Historical Stock Data
111.46 ↓0.50 (-0.44%)
As of January 27, 2023, 11:00am EST.
Historical Data
In the past 30 trading days, FXH is down -0.02% a day on average. There have been 17 days where First Trust Health Care AlphaDEX® Fund closed green and 13 days where FXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 111.57 | 111.95 | ↑$0.38 (0.34%) | 110.94 | 111.95 | 55.24K |
| 2023-01-25 | 110.78 | 111.11 | ↑$0.33 (0.30%) | 109.87 | 111.13 | 28.54K |
| 2023-01-24 | 112.43 | 111.29 | ↓$1.14 (-1.01%) | 110.82 | 112.43 | 36.97K |
| 2023-01-23 | 111.65 | 112.51 | ↑$0.86 (0.77%) | 111.50 | 112.89 | 49.01K |
| 2023-01-20 | 110.76 | 111.50 | ↑$0.74 (0.66%) | 110.33 | 111.67 | 66.79K |
| 2023-01-19 | 109.68 | 110.35 | ↑$0.67 (0.61%) | 109.52 | 110.83 | 58.67K |
| 2023-01-18 | 111.49 | 110.29 | ↓$1.20 (-1.08%) | 110.28 | 112.11 | 123.93K |
| 2023-01-17 | 111.23 | 111.10 | ↓$0.13 (-0.12%) | 111.02 | 111.50 | 48.77K |
| 2023-01-13 | 109.87 | 111.23 | ↑$1.36 (1.24%) | 109.87 | 111.50 | 35.57K |
| 2023-01-12 | 111.03 | 110.68 | ↓$0.35 (-0.32%) | 109.40 | 111.03 | 70.05K |
| 2023-01-11 | 110.40 | 110.66 | ↑$0.26 (0.24%) | 109.71 | 110.68 | 42.18K |
| 2023-01-10 | 108.55 | 109.93 | ↑$1.38 (1.27%) | 108.55 | 109.97 | 30.75K |
| 2023-01-09 | 110.01 | 108.51 | ↓$1.50 (-1.36%) | 108.26 | 110.06 | 52.62K |
| 2023-01-06 | 109.30 | 109.55 | ↑$0.25 (0.23%) | 108.48 | 109.83 | 35.76K |
| 2023-01-05 | 109.08 | 108.64 | ↓$0.44 (-0.40%) | 107.94 | 109.08 | 30.61K |
| 2023-01-04 | 108.85 | 109.36 | ↑$0.51 (0.47%) | 108.11 | 109.45 | 49.76K |
| 2023-01-03 | 109.12 | 108.23 | ↓$0.89 (-0.82%) | 107.36 | 109.12 | 123.89K |
| 2022-12-30 | 108.40 | 108.73 | ↑$0.33 (0.30%) | 107.57 | 108.78 | 31.24K |
| 2022-12-29 | 107.77 | 108.99 | ↑$1.22 (1.13%) | 107.77 | 109.52 | 64.30K |
| 2022-12-28 | 108.03 | 107.13 | ↓$0.90 (-0.83%) | 107.04 | 108.64 | 51.15K |
| 2022-12-27 | 108.97 | 107.93 | ↓$1.04 (-0.96%) | 107.69 | 108.97 | 39.52K |
| 2022-12-23 | 108.78 | 108.81 | ↑$0.03 (0.03%) | 108.13 | 108.85 | 22.05K |
| 2022-12-22 | 109.16 | 109.34 | ↑$0.18 (0.16%) | 107.61 | 109.35 | 35.26K |
| 2022-12-21 | 108.05 | 109.29 | ↑$1.24 (1.15%) | 108.01 | 109.47 | 86.40K |
| 2022-12-20 | 106.82 | 107.51 | ↑$0.69 (0.65%) | 106.72 | 107.99 | 46.63K |
| 2022-12-19 | 108.15 | 106.92 | ↓$1.23 (-1.14%) | 106.37 | 108.15 | 61.31K |
| 2022-12-16 | 108.53 | 107.80 | ↓$0.73 (-0.67%) | 107.00 | 108.53 | 77.25K |
| 2022-12-15 | 109.33 | 108.87 | ↓$0.46 (-0.42%) | 108.59 | 109.36 | 42.39K |
| 2022-12-14 | 110.10 | 110.60 | ↑$0.50 (0.45%) | 109.95 | 111.44 | 30.48K |
| 2022-12-13 | 111.94 | 110.30 | ↓$1.64 (-1.47%) | 110.08 | 111.94 | 34.07K |
Create an account or log in to view more rows.
$FXH how much did you make this past week?
$FXH lfg!!! So much movement ! Buy n hodl!
$FXH go to the bathroom
come back to green! I like it!
$FXH Rug pull soon?
$FXH bear trap
$FXH still bullish
$FXH Come on.. Let it fall.. buy later bulls
$FXH LFFGG
$FXH Buy now
$FXH not worrying