Skip to main content
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
107.98
+1.09 (1.02%)
Jan 15, 2025, 9:34 AM EST - Market open

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025107.70107.70106.24106.89106.89-0.47%41,213
Jan 13, 2025106.68107.59106.21107.39107.391.42%58,992
Jan 10, 2025105.99106.73105.85105.89105.89-0.72%46,997
Jan 8, 2025106.23106.84105.28106.66106.660.42%47,519
Jan 7, 2025106.03107.28105.93106.21106.210.52%44,217
Jan 6, 2025105.47106.61105.47105.66105.660.56%25,079
Jan 3, 2025104.46105.53104.13105.07105.070.79%66,720
Jan 2, 2025104.74105.33103.85104.25104.250.12%104,307
Dec 31, 2024104.46104.91103.90104.13104.130.32%46,330
Dec 30, 2024104.72104.80103.60103.80103.80-1.72%333,739
Dec 27, 2024105.64106.27105.08105.61105.61-0.38%28,715
Dec 26, 2024105.28106.13105.28106.01106.010.39%24,349
Dec 24, 2024105.35105.60104.95105.60105.600.20%21,811
Dec 23, 2024104.88105.38104.23105.38105.380.15%38,512
Dec 20, 2024103.37105.69103.37105.22105.221.50%27,816
Dec 19, 2024103.62104.12102.94103.67103.670.13%34,696
Dec 18, 2024106.12106.37103.53103.53103.53-2.38%23,420
Dec 17, 2024106.27107.40105.83106.05106.05-0.68%37,876
Dec 16, 2024107.14107.83106.67106.77106.77-0.44%19,129
Dec 13, 2024107.80107.82106.93107.25107.25-0.81%16,589
Dec 12, 2024108.54109.14107.92108.12108.03-0.57%22,077
Dec 11, 2024109.24109.25108.30108.74108.65-0.13%27,477
Dec 10, 2024109.60109.66108.73108.88108.79-0.83%26,196
Dec 9, 2024109.57110.02109.39109.79109.700.38%20,537
Dec 6, 2024109.94110.17109.16109.38109.28-0.30%27,597
Dec 5, 2024110.48110.56109.51109.71109.62-1.07%30,337
Dec 4, 2024110.48111.20110.36110.89110.800.39%16,838
Dec 3, 2024110.71110.84110.24110.46110.37-0.41%22,032
Dec 2, 2024111.19111.25110.69110.92110.83-0.37%27,691
Nov 29, 2024111.30111.63111.30111.33111.24-0.03%5,268
Nov 27, 2024111.10111.70111.10111.37111.280.17%22,175
Nov 26, 2024110.54111.18109.77111.18111.090.40%26,486
Nov 25, 2024110.34111.06110.34110.74110.651.19%29,847
Nov 22, 2024108.92109.62108.88109.44109.350.56%57,260
Nov 21, 2024108.19109.02107.71108.83108.740.79%27,257
Nov 20, 2024106.88108.06106.85107.98107.891.20%64,790
Nov 19, 2024106.16107.34105.88106.70106.61-0.39%35,560
Nov 18, 2024106.77107.39106.77107.12107.030.35%24,842
Nov 15, 2024108.45108.45106.75106.75106.66-1.99%41,427
Nov 14, 2024110.88110.88108.82108.92108.83-1.94%28,573
Nov 13, 2024111.52112.03110.77111.08110.99-0.06%17,148
Nov 12, 2024112.00112.37111.15111.15111.06-1.39%58,349
Nov 11, 2024112.63113.50112.57112.72112.630.58%12,199
Nov 8, 2024111.71112.44111.70112.07111.981.16%52,220
Nov 7, 2024110.16111.14110.16110.79110.700.82%73,000
Nov 6, 2024110.93111.02108.97109.89109.800.42%45,364
Nov 5, 2024107.87109.46107.68109.43109.341.22%28,476
Nov 4, 2024108.28108.87108.09108.11108.02-0.15%19,197
Nov 1, 2024107.70108.67107.70108.27108.181.14%24,433
Oct 31, 2024107.97107.97107.05107.05106.96-1.13%21,032
Oct 30, 2024107.69108.74107.69108.27108.180.31%14,774
Oct 29, 2024107.23108.23107.23107.94107.850.49%23,537
Oct 28, 2024107.60108.02107.19107.41107.320.31%25,112
Oct 25, 2024108.20108.43107.04107.08106.99-0.95%37,898
Oct 24, 2024108.61109.47108.09108.11108.02-0.12%24,197
Oct 23, 2024108.68108.75107.87108.24108.15-0.83%23,722
Oct 22, 2024108.60109.15108.59109.14109.05-0.04%13,214
Oct 21, 2024110.22110.22109.09109.19109.10-1.24%16,424
Oct 18, 2024109.81110.95109.81110.56110.470.62%20,628
Oct 17, 2024110.35110.35109.69109.88109.79-0.97%24,736
Oct 16, 2024110.71111.23110.62110.96110.870.54%22,429
Oct 15, 2024109.81111.30109.81110.36110.270.01%16,507
Oct 14, 2024109.79110.58109.41110.35110.260.57%35,751
Oct 11, 2024108.86110.09108.86109.72109.630.94%29,325
Oct 10, 2024108.42108.82108.36108.70108.60-0.19%24,408
Oct 9, 2024108.18108.98108.02108.90108.810.55%25,871
Oct 8, 2024107.99108.35107.88108.31108.220.67%34,562
Oct 7, 2024108.82108.82107.34107.59107.50-1.35%28,438
Oct 4, 2024109.06109.07108.64109.06108.970.53%28,398
Oct 3, 2024109.63109.63108.42108.49108.40-1.40%23,184
Oct 2, 2024110.15110.29109.47110.03109.94-0.71%21,228
Oct 1, 2024111.80111.80110.30110.81110.72-0.94%76,520
Sep 30, 2024111.31111.86110.92111.86111.770.37%22,384
Sep 27, 2024111.85112.35111.39111.45111.35-0.02%238,290
Sep 26, 2024110.91111.47110.91111.47111.380.75%12,162
Sep 25, 2024111.95111.95110.64110.64110.42-1.03%14,958
Sep 24, 2024112.39112.39111.68111.80111.58-0.44%14,969
Sep 23, 2024112.83112.83112.25112.30112.07-0.24%13,205
Sep 20, 2024113.17113.17112.25112.56112.34-0.83%10,980
Sep 19, 2024113.94113.94113.11113.50113.280.75%10,698
Sep 18, 2024112.70113.49112.34112.66112.43-0.02%13,920
Sep 17, 2024113.80113.80112.39112.68112.46-0.73%14,457
Sep 16, 2024112.79113.55112.79113.51113.281.03%12,838
Sep 13, 2024111.84112.59111.84112.36112.130.77%15,678
Sep 12, 2024111.05111.65110.46111.50111.280.46%15,315
Sep 11, 2024110.35110.99109.27110.99110.770.31%15,740
Sep 10, 2024110.46110.70109.88110.65110.430.18%17,234
Sep 9, 2024110.51111.20110.38110.45110.230.35%20,578
Sep 6, 2024111.55112.19109.82110.06109.84-1.11%35,775
Sep 5, 2024112.19112.19110.94111.30111.08-0.90%14,899
Sep 4, 2024112.75112.81111.96112.31112.09-0.42%12,366
Sep 3, 2024113.41114.14112.56112.78112.56-0.92%24,984
Aug 30, 2024113.92114.09112.90113.83113.600.02%8,297
Aug 29, 2024113.61114.38113.39113.81113.590.56%21,790
Aug 28, 2024113.07113.61112.79113.18112.96-0.20%43,651
Aug 27, 2024112.70113.42112.70113.41113.190.47%15,196
Aug 26, 2024113.50113.62112.88112.88112.66-0.30%29,081
Aug 23, 2024112.76113.28112.76113.22113.000.93%7,317
Aug 22, 2024112.73112.73111.97112.18111.96-0.28%15,071
Aug 21, 2024112.21112.54111.90112.50112.280.57%12,173