Skip to main content
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
110.45
-0.47 (-0.42%)
Dec 3, 2024, 3:58 PM EST - Market closed

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024111.19111.25110.69110.92110.92-0.37%27,691
Nov 29, 2024111.30111.63111.30111.33111.33-0.03%5,268
Nov 27, 2024111.10111.70111.10111.37111.370.17%22,175
Nov 26, 2024110.54111.18109.77111.18111.180.40%26,486
Nov 25, 2024110.34111.06110.34110.74110.741.19%29,847
Nov 22, 2024108.92109.62108.88109.44109.440.56%57,260
Nov 21, 2024108.19109.02107.71108.83108.830.79%27,257
Nov 20, 2024106.88108.06106.85107.98107.981.20%64,790
Nov 19, 2024106.16107.34105.88106.70106.70-0.39%35,560
Nov 18, 2024106.77107.39106.77107.12107.120.35%24,842
Nov 15, 2024108.45108.45106.75106.75106.75-1.99%41,427
Nov 14, 2024110.88110.88108.82108.92108.92-1.94%28,573
Nov 13, 2024111.52112.03110.77111.08111.08-0.06%17,148
Nov 12, 2024112.00112.37111.15111.15111.15-1.39%58,349
Nov 11, 2024112.63113.50112.57112.72112.720.58%12,199
Nov 8, 2024111.71112.44111.70112.07112.071.16%52,220
Nov 7, 2024110.16111.14110.16110.79110.790.82%73,000
Nov 6, 2024110.93111.02108.97109.89109.890.42%45,364
Nov 5, 2024107.87109.46107.68109.43109.431.22%28,476
Nov 4, 2024108.28108.87108.09108.11108.11-0.15%19,197
Nov 1, 2024107.70108.67107.70108.27108.271.14%24,433
Oct 31, 2024107.97107.97107.05107.05107.05-1.13%21,032
Oct 30, 2024107.69108.74107.69108.27108.270.31%14,774
Oct 29, 2024107.23108.23107.23107.94107.940.49%23,537
Oct 28, 2024107.60108.02107.19107.41107.410.31%25,112
Oct 25, 2024108.20108.43107.04107.08107.08-0.95%37,898
Oct 24, 2024108.61109.47108.09108.11108.11-0.12%24,197
Oct 23, 2024108.68108.75107.87108.24108.24-0.83%23,722
Oct 22, 2024108.60109.15108.59109.14109.14-0.04%13,214
Oct 21, 2024110.22110.22109.09109.19109.19-1.24%16,424
Oct 18, 2024109.81110.95109.81110.56110.560.62%20,628
Oct 17, 2024110.35110.35109.69109.88109.88-0.97%24,736
Oct 16, 2024110.71111.23110.62110.96110.960.54%22,429
Oct 15, 2024109.81111.30109.81110.36110.360.01%16,507
Oct 14, 2024109.79110.58109.41110.35110.350.57%35,751
Oct 11, 2024108.86110.09108.86109.72109.720.94%29,325
Oct 10, 2024108.42108.82108.36108.70108.70-0.19%24,408
Oct 9, 2024108.18108.98108.02108.90108.900.55%25,871
Oct 8, 2024107.99108.35107.88108.31108.310.67%34,562
Oct 7, 2024108.82108.82107.34107.59107.59-1.35%28,438
Oct 4, 2024109.06109.07108.64109.06109.060.53%28,398
Oct 3, 2024109.63109.63108.42108.49108.49-1.40%23,184
Oct 2, 2024110.15110.29109.47110.03110.03-0.71%21,228
Oct 1, 2024111.80111.80110.30110.81110.81-0.94%76,520
Sep 30, 2024111.31111.86110.92111.86111.860.37%22,384
Sep 27, 2024111.85112.35111.39111.45111.45-0.02%238,290
Sep 26, 2024110.91111.47110.91111.47111.470.75%12,162
Sep 25, 2024111.95111.95110.64110.64110.52-1.03%14,958
Sep 24, 2024112.39112.39111.68111.80111.67-0.44%14,969
Sep 23, 2024112.83112.83112.25112.30112.17-0.24%13,205
Sep 20, 2024113.17113.17112.25112.56112.44-0.83%10,980
Sep 19, 2024113.94113.94113.11113.50113.370.75%10,698
Sep 18, 2024112.70113.49112.34112.66112.53-0.02%13,920
Sep 17, 2024113.80113.80112.39112.68112.55-0.73%14,457
Sep 16, 2024112.79113.55112.79113.51113.381.03%12,838
Sep 13, 2024111.84112.59111.84112.36112.230.77%15,678
Sep 12, 2024111.05111.65110.46111.50111.370.46%15,315
Sep 11, 2024110.35110.99109.27110.99110.870.31%15,740
Sep 10, 2024110.46110.70109.88110.65110.530.18%17,234
Sep 9, 2024110.51111.20110.38110.45110.320.35%20,578
Sep 6, 2024111.55112.19109.82110.06109.94-1.11%35,775
Sep 5, 2024112.19112.19110.94111.30111.17-0.90%14,899
Sep 4, 2024112.75112.81111.96112.31112.18-0.42%12,366
Sep 3, 2024113.41114.14112.56112.78112.65-0.92%24,984
Aug 30, 2024113.92114.09112.90113.83113.700.02%8,297
Aug 29, 2024113.61114.38113.39113.81113.680.56%21,790
Aug 28, 2024113.07113.61112.79113.18113.05-0.20%43,651
Aug 27, 2024112.70113.42112.70113.41113.280.47%15,196
Aug 26, 2024113.50113.62112.88112.88112.75-0.30%29,081
Aug 23, 2024112.76113.28112.76113.22113.090.93%7,317
Aug 22, 2024112.73112.73111.97112.18112.05-0.28%15,071
Aug 21, 2024112.21112.54111.90112.50112.370.57%12,173
Aug 20, 2024111.81112.34111.71111.86111.73-0.08%26,281
Aug 19, 2024110.93111.97110.93111.95111.830.88%15,571
Aug 16, 2024110.35111.14110.35110.98110.850.52%20,081
Aug 15, 2024110.03110.56109.98110.41110.280.90%18,043
Aug 14, 2024109.50109.67109.25109.42109.30-0.07%8,526
Aug 13, 2024108.48109.57108.45109.50109.381.34%13,740
Aug 12, 2024108.68108.72108.01108.05107.93-0.36%15,255
Aug 9, 2024108.74109.12108.28108.44108.320.09%16,658
Aug 8, 2024106.32108.35106.32108.34108.222.39%14,968
Aug 7, 2024107.59107.59105.81105.81105.69-1.18%19,156
Aug 6, 2024107.02108.26106.80107.07106.950.04%14,775
Aug 5, 2024106.75108.13106.25107.03106.91-2.40%37,937
Aug 2, 2024109.71109.79107.93109.67109.55-0.75%10,691
Aug 1, 2024109.54110.64109.42110.50110.381.16%34,057
Jul 31, 2024109.70110.18109.24109.24109.11-0.30%19,649
Jul 30, 2024109.30110.15109.16109.56109.440.31%18,780
Jul 29, 2024109.15109.44108.70109.22109.100.21%20,306
Jul 26, 2024108.74109.28108.58108.99108.870.92%17,085
Jul 25, 2024107.48109.12107.48108.00107.880.45%24,462
Jul 24, 2024106.75107.88106.70107.51107.390.82%15,539
Jul 23, 2024107.07107.07106.64106.64106.52-0.61%14,645
Jul 22, 2024106.93107.29106.31107.29107.170.73%12,192
Jul 19, 2024106.51106.71106.10106.52106.400.36%7,796
Jul 18, 2024107.70108.43105.97106.14106.02-1.73%24,550
Jul 17, 2024107.19108.95107.19108.01107.890.03%14,969
Jul 16, 2024106.38108.01106.38107.98107.861.98%31,058
Jul 15, 2024106.81106.98105.88105.88105.76-1.01%15,701
Jul 12, 2024106.89107.23106.52106.96106.840.67%21,191