First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
99.35
-1.29 (-1.28%)
May 1, 2025, 4:00 PM EDT - Market closed
FXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 100.16 | 100.41 | 99.03 | 99.35 | 99.35 | -1.28% | 9,941 |
| Apr 30, 2025 | 99.99 | 100.64 | 99.03 | 100.64 | 100.64 | 0.56% | 30,258 |
| Apr 29, 2025 | 98.86 | 100.60 | 98.57 | 100.08 | 100.08 | 0.97% | 15,028 |
| Apr 28, 2025 | 98.83 | 99.55 | 98.29 | 99.12 | 99.12 | 0.33% | 17,685 |
| Apr 25, 2025 | 98.62 | 98.79 | 97.64 | 98.79 | 98.79 | -0.18% | 10,377 |
| Apr 24, 2025 | 97.69 | 98.97 | 97.22 | 98.97 | 98.97 | 1.97% | 13,388 |
| Apr 23, 2025 | 97.52 | 98.82 | 96.93 | 97.06 | 97.06 | 1.22% | 22,085 |
| Apr 22, 2025 | 94.56 | 95.94 | 94.54 | 95.89 | 95.89 | 2.41% | 147,023 |
| Apr 21, 2025 | 95.56 | 95.56 | 92.81 | 93.63 | 93.63 | -2.69% | 23,258 |
| Apr 17, 2025 | 95.31 | 96.53 | 95.31 | 96.22 | 96.22 | -0.13% | 18,391 |
| Apr 16, 2025 | 96.89 | 97.64 | 95.63 | 96.35 | 96.35 | -0.91% | 55,367 |
| Apr 15, 2025 | 97.80 | 98.14 | 96.81 | 97.23 | 97.23 | -1.06% | 79,715 |
| Apr 14, 2025 | 98.11 | 98.27 | 97.11 | 98.27 | 98.27 | 1.23% | 16,828 |
| Apr 11, 2025 | 95.73 | 97.41 | 94.97 | 97.08 | 97.08 | 1.46% | 18,149 |
| Apr 10, 2025 | 97.96 | 97.96 | 93.22 | 95.68 | 95.68 | -3.89% | 30,372 |
| Apr 9, 2025 | 92.47 | 99.67 | 91.93 | 99.55 | 99.55 | 6.31% | 26,903 |
| Apr 8, 2025 | 98.91 | 98.91 | 92.72 | 93.64 | 93.64 | -2.45% | 84,556 |
| Apr 7, 2025 | 94.13 | 98.53 | 93.05 | 95.99 | 95.99 | -0.54% | 95,318 |
| Apr 4, 2025 | 99.90 | 99.90 | 96.51 | 96.51 | 96.51 | -5.08% | 49,528 |
| Apr 3, 2025 | 101.78 | 102.63 | 101.54 | 101.68 | 101.68 | -1.67% | 55,782 |
| Apr 2, 2025 | 102.03 | 103.70 | 102.03 | 103.41 | 103.41 | 0.59% | 24,074 |
| Apr 1, 2025 | 103.36 | 103.95 | 102.30 | 102.80 | 102.80 | -0.77% | 104,039 |
| Mar 31, 2025 | 102.43 | 104.01 | 101.91 | 103.60 | 103.60 | 0.47% | 20,194 |
| Mar 28, 2025 | 104.11 | 104.11 | 102.97 | 103.12 | 103.12 | -1.01% | 21,273 |
| Mar 27, 2025 | 104.02 | 104.57 | 103.79 | 104.17 | 104.17 | 0.03% | 14,129 |
| Mar 26, 2025 | 104.92 | 104.94 | 104.06 | 104.14 | 104.07 | -0.79% | 23,134 |
| Mar 25, 2025 | 106.22 | 106.22 | 104.44 | 104.97 | 104.90 | -0.78% | 16,904 |
| Mar 24, 2025 | 105.14 | 105.94 | 105.14 | 105.80 | 105.73 | 1.40% | 21,877 |
| Mar 21, 2025 | 104.14 | 104.80 | 103.79 | 104.34 | 104.27 | -0.36% | 15,702 |
| Mar 20, 2025 | 104.93 | 105.54 | 104.71 | 104.71 | 104.64 | -0.56% | 24,683 |
| Mar 19, 2025 | 104.95 | 105.73 | 104.73 | 105.30 | 105.23 | 0.25% | 36,569 |
| Mar 18, 2025 | 105.02 | 105.07 | 104.54 | 105.04 | 104.97 | -0.50% | 21,630 |
| Mar 17, 2025 | 103.41 | 105.75 | 103.41 | 105.57 | 105.50 | 1.67% | 15,563 |
| Mar 14, 2025 | 102.83 | 103.84 | 102.43 | 103.84 | 103.77 | 1.31% | 32,197 |
| Mar 13, 2025 | 103.05 | 103.05 | 101.90 | 102.50 | 102.43 | -0.82% | 107,937 |
| Mar 12, 2025 | 104.43 | 104.43 | 102.86 | 103.35 | 103.28 | -0.84% | 29,627 |
| Mar 11, 2025 | 105.53 | 105.53 | 103.45 | 104.23 | 104.16 | -1.33% | 38,806 |
| Mar 10, 2025 | 105.65 | 107.17 | 105.32 | 105.64 | 105.57 | -0.98% | 27,033 |
| Mar 7, 2025 | 105.36 | 107.12 | 105.30 | 106.69 | 106.62 | 1.08% | 31,220 |
| Mar 6, 2025 | 105.37 | 106.01 | 105.11 | 105.55 | 105.48 | -0.61% | 18,429 |
| Mar 5, 2025 | 104.86 | 106.26 | 104.72 | 106.20 | 106.13 | 1.08% | 42,021 |
| Mar 4, 2025 | 105.31 | 105.93 | 104.67 | 105.07 | 105.00 | -0.63% | 14,803 |
| Mar 3, 2025 | 106.90 | 107.30 | 105.63 | 105.73 | 105.66 | -1.04% | 25,608 |
| Feb 28, 2025 | 105.93 | 106.84 | 105.31 | 106.84 | 106.77 | 0.24% | 25,905 |
| Feb 27, 2025 | 107.69 | 108.18 | 106.53 | 106.58 | 106.51 | -1.41% | 25,822 |
| Feb 26, 2025 | 108.95 | 109.12 | 107.90 | 108.10 | 108.03 | -0.71% | 27,438 |
| Feb 25, 2025 | 108.33 | 109.00 | 107.76 | 108.87 | 108.80 | 0.35% | 15,689 |
| Feb 24, 2025 | 107.80 | 108.89 | 107.54 | 108.49 | 108.42 | 0.60% | 46,796 |
| Feb 21, 2025 | 108.29 | 108.55 | 107.55 | 107.84 | 107.77 | -0.83% | 16,484 |
| Feb 20, 2025 | 108.50 | 108.96 | 108.50 | 108.74 | 108.67 | -0.04% | 21,967 |