First Trust Health Care AlphaDEX Fund (FXH)

FXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	100.91	101.24	100.53	100.94	100.94	-0.19%	24,647
Jul 16, 2025	100.67	101.37	100.40	101.13	101.13	0.72%	17,398
Jul 15, 2025	102.60	102.77	100.40	100.41	100.41	-1.87%	15,085
Jul 14, 2025	101.92	102.61	101.92	102.32	102.32	0.09%	27,811
Jul 11, 2025	102.91	102.91	101.96	102.23	102.23	-1.23%	18,904
Jul 10, 2025	102.90	104.43	102.77	103.50	103.50	0.45%	18,186
Jul 9, 2025	102.66	103.13	102.09	103.04	103.04	0.77%	16,485
Jul 8, 2025	101.80	103.17	101.80	102.25	102.25	0.47%	14,886
Jul 7, 2025	102.85	102.85	101.48	101.77	101.77	-1.36%	24,336
Jul 3, 2025	103.25	103.42	103.02	103.17	103.17	0.19%	7,901
Jul 2, 2025	103.33	103.56	102.82	102.97	102.97	-1.56%	10,868
Jul 1, 2025	103.38	105.76	103.38	104.60	104.60	0.89%	41,350
Jun 30, 2025	103.22	103.82	103.08	103.68	103.68	0.34%	16,475
Jun 27, 2025	103.16	104.14	103.00	103.33	103.33	0.22%	16,056
Jun 26, 2025	103.50	103.61	102.69	103.11	103.11	0.58%	13,841
Jun 25, 2025	102.95	102.98	102.39	102.52	102.46	-0.48%	40,376
Jun 24, 2025	102.11	103.21	101.55	103.01	102.95	1.22%	34,236
Jun 23, 2025	101.90	102.28	100.62	101.77	101.71	0.35%	12,231
Jun 20, 2025	102.16	102.16	101.24	101.41	101.35	-0.28%	31,234
Jun 18, 2025	101.48	102.09	100.95	101.69	101.63	0.45%	13,771
Jun 17, 2025	101.85	102.21	101.16	101.23	101.17	-1.21%	36,200
Jun 16, 2025	102.55	103.05	101.61	102.47	102.41	0.47%	15,630
Jun 13, 2025	102.69	103.04	101.99	101.99	101.93	-0.88%	10,469
Jun 12, 2025	102.15	103.01	102.15	102.90	102.84	0.40%	13,242
Jun 11, 2025	102.82	103.50	102.45	102.49	102.43	-0.31%	9,583
Jun 10, 2025	102.62	103.29	102.33	102.81	102.75	0.09%	21,274
Jun 9, 2025	103.13	103.29	101.74	102.72	102.66	-0.17%	14,831
Jun 6, 2025	102.50	103.46	102.50	102.90	102.84	0.84%	8,454
Jun 5, 2025	101.77	102.63	101.77	102.04	101.98	-0.08%	17,473
Jun 4, 2025	102.18	103.00	102.12	102.12	102.06	0.23%	12,231
Jun 3, 2025	101.19	102.42	100.70	101.89	101.83	0.54%	22,763
Jun 2, 2025	101.72	101.72	100.40	101.34	101.28	-0.33%	9,449
May 30, 2025	101.47	102.15	100.96	101.68	101.62	-0.36%	13,893
May 29, 2025	101.73	102.24	101.57	102.05	101.99	1.08%	12,915
May 28, 2025	101.72	101.87	100.96	100.96	100.90	-0.82%	11,173
May 27, 2025	100.84	102.09	100.83	101.79	101.73	2.09%	22,130
May 23, 2025	99.07	99.91	99.02	99.71	99.65	-0.27%	19,417
May 22, 2025	100.33	100.62	99.86	99.98	99.92	-0.81%	22,283
May 21, 2025	102.78	102.78	100.78	100.80	100.74	-2.73%	16,046
May 20, 2025	103.20	103.85	103.06	103.63	103.57	0.14%	14,483
May 19, 2025	102.34	103.96	102.26	103.49	103.43	0.32%	254,229
May 16, 2025	101.60	103.16	101.10	103.16	103.10	1.43%	62,397
May 15, 2025	100.22	101.81	99.59	101.71	101.65	1.48%	46,166
May 14, 2025	101.58	101.74	100.23	100.23	100.17	-1.14%	18,919
May 13, 2025	101.95	101.95	101.20	101.39	101.33	-1.07%	15,788
May 12, 2025	101.35	102.71	101.30	102.49	102.43	2.86%	31,235
May 9, 2025	100.47	100.94	99.64	99.64	99.58	-0.71%	8,264
May 8, 2025	100.19	101.38	100.08	100.35	100.29	-0.01%	60,181
May 7, 2025	99.14	100.36	98.99	100.36	100.30	1.49%	14,655
May 6, 2025	99.28	99.71	98.25	98.89	98.83	-1.10%	23,917

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.