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.

DateOpenCloseChangeLowHighVolume
2023-01-26111.57111.95↑$0.38 (0.34%)110.94111.9555.24K
2023-01-25110.78111.11↑$0.33 (0.30%)109.87111.1328.54K
2023-01-24112.43111.29↓$1.14 (-1.01%)110.82112.4336.97K
2023-01-23111.65112.51↑$0.86 (0.77%)111.50112.8949.01K
2023-01-20110.76111.50↑$0.74 (0.66%)110.33111.6766.79K
2023-01-19109.68110.35↑$0.67 (0.61%)109.52110.8358.67K
2023-01-18111.49110.29↓$1.20 (-1.08%)110.28112.11123.93K
2023-01-17111.23111.10↓$0.13 (-0.12%)111.02111.5048.77K
2023-01-13109.87111.23↑$1.36 (1.24%)109.87111.5035.57K
2023-01-12111.03110.68↓$0.35 (-0.32%)109.40111.0370.05K
2023-01-11110.40110.66↑$0.26 (0.24%)109.71110.6842.18K
2023-01-10108.55109.93↑$1.38 (1.27%)108.55109.9730.75K
2023-01-09110.01108.51↓$1.50 (-1.36%)108.26110.0652.62K
2023-01-06109.30109.55↑$0.25 (0.23%)108.48109.8335.76K
2023-01-05109.08108.64↓$0.44 (-0.40%)107.94109.0830.61K
2023-01-04108.85109.36↑$0.51 (0.47%)108.11109.4549.76K
2023-01-03109.12108.23↓$0.89 (-0.82%)107.36109.12123.89K
2022-12-30108.40108.73↑$0.33 (0.30%)107.57108.7831.24K
2022-12-29107.77108.99↑$1.22 (1.13%)107.77109.5264.30K
2022-12-28108.03107.13↓$0.90 (-0.83%)107.04108.6451.15K
2022-12-27108.97107.93↓$1.04 (-0.96%)107.69108.9739.52K
2022-12-23108.78108.81↑$0.03 (0.03%)108.13108.8522.05K
2022-12-22109.16109.34↑$0.18 (0.16%)107.61109.3535.26K
2022-12-21108.05109.29↑$1.24 (1.15%)108.01109.4786.40K
2022-12-20106.82107.51↑$0.69 (0.65%)106.72107.9946.63K
2022-12-19108.15106.92↓$1.23 (-1.14%)106.37108.1561.31K
2022-12-16108.53107.80↓$0.73 (-0.67%)107.00108.5377.25K
2022-12-15109.33108.87↓$0.46 (-0.42%)108.59109.3642.39K
2022-12-14110.10110.60↑$0.50 (0.45%)109.95111.4430.48K
2022-12-13111.94110.30↓$1.64 (-1.47%)110.08111.9434.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$FXH how much did you make this past week?

0 Like Report
dandanaiwo

$FXH Come on.. Let it fall.. buy later bulls

0 Like Report