First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
108.19
-0.97 (-0.89%)
At close: Sep 15, 2025, 4:00 PM EDT
108.19
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
FXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 110.26 | 110.54 | 109.16 | 109.16 | 109.16 | -1.37% | 16,352 |
| Sep 11, 2025 | 108.61 | 110.77 | 108.50 | 110.68 | 110.68 | 2.29% | 20,564 |
| Sep 10, 2025 | 109.75 | 109.75 | 107.91 | 108.21 | 108.21 | -1.75% | 26,417 |
| Sep 9, 2025 | 109.74 | 110.28 | 109.17 | 110.14 | 110.14 | 0.45% | 25,179 |
| Sep 8, 2025 | 109.61 | 109.74 | 108.74 | 109.65 | 109.65 | -0.17% | 18,473 |
| Sep 5, 2025 | 108.65 | 109.84 | 108.65 | 109.84 | 109.84 | 1.40% | 14,683 |
| Sep 4, 2025 | 107.42 | 108.34 | 107.42 | 108.33 | 108.33 | 0.25% | 16,361 |
| Sep 3, 2025 | 108.27 | 108.80 | 107.56 | 108.06 | 108.06 | -0.30% | 13,903 |
| Sep 2, 2025 | 107.78 | 108.88 | 107.77 | 108.39 | 108.39 | 0.94% | 21,234 |
| Aug 29, 2025 | 106.71 | 107.38 | 106.71 | 107.38 | 107.38 | 0.54% | 8,868 |
| Aug 28, 2025 | 107.10 | 107.10 | 106.35 | 106.80 | 106.80 | -0.48% | 25,509 |
| Aug 27, 2025 | 107.13 | 107.59 | 106.89 | 107.32 | 107.32 | 0.36% | 39,665 |
| Aug 26, 2025 | 106.92 | 107.09 | 106.71 | 106.94 | 106.94 | -0.11% | 18,966 |
| Aug 25, 2025 | 108.62 | 108.62 | 106.86 | 107.06 | 107.06 | -1.14% | 19,401 |
| Aug 22, 2025 | 107.41 | 108.83 | 107.41 | 108.30 | 108.30 | 1.25% | 17,825 |
| Aug 21, 2025 | 106.77 | 107.81 | 106.53 | 106.96 | 106.96 | -0.22% | 14,904 |
| Aug 20, 2025 | 107.13 | 107.20 | 106.33 | 107.20 | 107.20 | 0.68% | 7,747 |
| Aug 19, 2025 | 106.62 | 107.27 | 106.25 | 106.47 | 106.47 | 0.37% | 23,754 |
| Aug 18, 2025 | 106.18 | 106.83 | 105.94 | 106.08 | 106.08 | -0.08% | 15,344 |
| Aug 15, 2025 | 105.58 | 106.28 | 105.58 | 106.17 | 106.17 | 1.11% | 36,885 |
| Aug 14, 2025 | 104.46 | 105.00 | 104.13 | 105.00 | 105.00 | 0.10% | 78,585 |
| Aug 13, 2025 | 103.24 | 104.95 | 103.24 | 104.90 | 104.90 | 1.82% | 34,090 |
| Aug 12, 2025 | 101.50 | 103.02 | 101.50 | 103.02 | 103.02 | 1.54% | 28,203 |
| Aug 11, 2025 | 101.95 | 102.39 | 101.36 | 101.46 | 101.46 | -0.28% | 17,661 |
| Aug 8, 2025 | 100.85 | 101.74 | 100.85 | 101.74 | 101.74 | 1.52% | 10,596 |
| Aug 7, 2025 | 99.29 | 100.36 | 99.07 | 100.22 | 100.22 | 1.69% | 27,168 |
| Aug 6, 2025 | 99.95 | 99.95 | 98.38 | 98.56 | 98.56 | -1.85% | 39,705 |
| Aug 5, 2025 | 100.50 | 100.82 | 99.97 | 100.41 | 100.41 | -0.06% | 55,368 |
| Aug 4, 2025 | 99.40 | 100.47 | 99.08 | 100.47 | 100.47 | 1.86% | 39,092 |
| Aug 1, 2025 | 98.31 | 98.68 | 97.52 | 98.63 | 98.63 | -0.21% | 38,819 |
| Jul 31, 2025 | 100.34 | 100.92 | 98.75 | 98.84 | 98.84 | -1.82% | 22,888 |
| Jul 30, 2025 | 101.06 | 101.52 | 100.36 | 100.67 | 100.67 | -0.16% | 26,405 |
| Jul 29, 2025 | 100.72 | 101.36 | 100.41 | 100.83 | 100.83 | -0.50% | 33,623 |
| Jul 28, 2025 | 102.32 | 102.32 | 101.30 | 101.33 | 101.33 | -0.99% | 20,494 |
| Jul 25, 2025 | 101.86 | 102.35 | 101.62 | 102.35 | 102.35 | 0.54% | 10,789 |
| Jul 24, 2025 | 102.25 | 102.95 | 101.59 | 101.79 | 101.79 | -0.67% | 19,477 |
| Jul 23, 2025 | 101.55 | 102.48 | 101.38 | 102.47 | 102.47 | 1.85% | 22,713 |
| Jul 22, 2025 | 99.05 | 100.94 | 99.05 | 100.61 | 100.61 | 2.02% | 20,855 |
| Jul 21, 2025 | 99.63 | 99.72 | 98.62 | 98.62 | 98.62 | -0.77% | 23,226 |
| Jul 18, 2025 | 100.97 | 100.97 | 99.36 | 99.39 | 99.39 | -1.54% | 38,396 |
| 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 |