First Trust Health Care AlphaDEX® Fund (FXH) Historical Stock Data
109.59 ↑0.26 (0.24%)
As of March 28, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, FXH is up 0.07% a day on average. There have been 18 days where First Trust Health Care AlphaDEX® Fund closed green and 12 days where FXH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 108.32 | 107.31 | ↓$1.01 (-0.93%) | 106.65 | 108.32 | 24.20K |
2024-03-13 | 108.84 | 108.46 | ↓$0.38 (-0.35%) | 108.13 | 109.43 | 26.27K |
2024-03-12 | 108.64 | 108.73 | ↑$0.09 (0.08%) | 108.24 | 108.90 | 19.68K |
2024-03-11 | 108.45 | 108.65 | ↑$0.20 (0.18%) | 108.18 | 109.09 | 20.69K |
2024-03-08 | 108.92 | 108.76 | ↓$0.16 (-0.15%) | 108.70 | 109.39 | 21.40K |
2024-03-07 | 108.10 | 108.68 | ↑$0.58 (0.54%) | 108.10 | 108.89 | 14.63K |
2024-03-06 | 107.52 | 107.71 | ↑$0.19 (0.18%) | 107.49 | 108.16 | 17.36K |
2024-03-05 | 107.66 | 107.06 | ↓$0.60 (-0.56%) | 106.81 | 107.69 | 15.52K |
2024-03-04 | 107.69 | 107.67 | ↓$0.02 (-0.02%) | 107.22 | 107.85 | 25.13K |
2024-03-01 | 106.81 | 107.54 | ↑$0.73 (0.68%) | 106.28 | 107.82 | 32.24K |
2024-02-29 | 107.68 | 106.68 | ↓$1.00 (-0.93%) | 106.51 | 107.68 | 20.71K |
2024-02-28 | 107.91 | 107.08 | ↓$0.83 (-0.77%) | 107.00 | 107.91 | 22.30K |
2024-02-27 | 108.03 | 108.16 | ↑$0.13 (0.12%) | 107.61 | 108.35 | 27.46K |
2024-02-26 | 108.19 | 108.11 | ↓$0.08 (-0.07%) | 108.04 | 108.80 | 20.09K |
2024-02-23 | 107.39 | 108.50 | ↑$1.11 (1.04%) | 107.39 | 108.51 | 36.25K |
2024-02-22 | 106.27 | 106.92 | ↑$0.65 (0.61%) | 106.06 | 107.13 | 34.97K |
2024-02-21 | 105.70 | 105.97 | ↑$0.27 (0.25%) | 105.21 | 105.97 | 28.10K |
2024-02-20 | 105.48 | 105.67 | ↑$0.19 (0.18%) | 105.34 | 106.04 | 45.69K |
2024-02-16 | 105.43 | 105.83 | ↑$0.39 (0.37%) | 105.43 | 106.76 | 31.12K |
2024-02-15 | 105.03 | 105.86 | ↑$0.83 (0.79%) | 105.03 | 106.26 | 107.08K |
Create an account or log in to view more rows.
$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!
$FXH I mean ... head and shoulders .....