Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
119.31
+0.47 (0.40%)
At close: Jan 7, 2026, 4:00 PM EST
119.31
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026119.38120.34118.76118.76--0.07%6,657
Jan 6, 2026116.10119.13116.10118.84118.842.10%28,688
Jan 5, 2026114.52116.39114.48116.39116.391.56%29,717
Jan 2, 2026114.04114.72113.19114.60114.600.69%49,974
Dec 31, 2025114.43114.43113.82113.82113.82-1.11%15,231
Dec 30, 2025115.27115.39114.73115.10115.100.03%121,827
Dec 29, 2025115.57115.63114.94115.07115.07-0.42%9,467
Dec 26, 2025115.17115.56115.14115.56115.550.12%3,455
Dec 24, 2025115.19115.52115.16115.42115.420.25%4,087
Dec 23, 2025115.29115.66115.03115.13115.13-0.43%11,181
Dec 22, 2025114.74115.79114.74115.63115.630.69%9,028
Dec 19, 2025113.21114.95112.98114.84114.841.54%7,632
Dec 18, 2025113.55113.86112.76113.10113.10-0.50%16,702
Dec 17, 2025114.05114.59113.67113.67113.67-0.52%21,240
Dec 16, 2025115.02115.02113.46114.26114.26-1.05%19,721
Dec 15, 2025115.50115.50115.09115.47115.470.50%8,920
Dec 12, 2025115.57115.57114.60114.89114.89-0.51%10,421
Dec 11, 2025114.45115.69114.45115.48115.340.74%13,377
Dec 10, 2025113.50114.71113.50114.64114.501.02%11,228
Dec 9, 2025114.46115.18113.17113.48113.34-0.49%31,566
Dec 8, 2025116.09116.09114.02114.03113.90-1.66%12,110
Dec 5, 2025115.88116.27115.63115.96115.820.32%50,471
Dec 4, 2025115.98116.05115.05115.59115.45-0.15%38,349
Dec 3, 2025115.79116.51115.76115.76115.62-0.13%51,494
Dec 2, 2025116.76116.76115.67115.91115.77-0.37%12,689
Dec 1, 2025117.34117.89116.34116.34116.20-1.52%55,486
Nov 28, 2025118.50118.50118.01118.14118.00-0.25%2,897
Nov 26, 2025118.11118.78118.11118.44118.290.22%13,522
Nov 25, 2025116.14118.20116.14118.18118.042.07%12,600
Nov 24, 2025114.55115.79114.55115.78115.641.89%19,415
Nov 21, 2025110.93114.17110.93113.64113.502.53%29,846
Nov 20, 2025112.22112.63110.54110.84110.71-0.60%20,108
Nov 19, 2025111.91112.24110.77111.51111.37-0.33%13,904
Nov 18, 2025111.40112.36110.88111.88111.740.59%14,282
Nov 17, 2025111.90112.70111.11111.23111.09-0.45%42,224
Nov 14, 2025111.35112.56111.35111.72111.59-0.46%8,793
Nov 13, 2025112.85113.86112.24112.24112.10-0.87%13,048
Nov 12, 2025112.51113.76112.51113.22113.080.38%14,621
Nov 11, 2025110.85112.91110.85112.79112.651.89%9,129
Nov 10, 2025110.78110.88109.97110.70110.57-0.28%12,206
Nov 7, 2025110.20111.02109.75111.02110.880.63%20,228
Nov 6, 2025110.91110.91110.04110.32110.19-1.03%9,901
Nov 5, 2025110.54111.66110.19111.47111.340.18%23,122
Nov 4, 2025110.41111.84110.41111.27111.14-0.04%16,452
Nov 3, 2025111.30111.32109.50111.32111.19-0.12%8,341
Oct 31, 2025110.23111.61110.23111.46111.321.19%11,050
Oct 30, 2025110.95111.71110.15110.15110.02-1.31%21,658
Oct 29, 2025112.24113.08111.32111.61111.47-0.96%10,917
Oct 28, 2025113.54113.54112.31112.69112.56-0.62%20,569
Oct 27, 2025113.37113.40112.79113.40113.260.18%8,752