Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
133.46
-1.00 (-0.75%)
At close: Sep 4, 2026, 4:00 PM EDT
133.46
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026133.24133.72132.92133.46133.46-0.75%52,923
Sep 3, 2026134.84134.84133.16134.46134.460.18%34,696
Sep 2, 2026133.28134.81133.28134.22134.210.91%136,303
Sep 1, 2026133.01134.01132.83133.01133.010.09%36,467
Aug 31, 2026132.75132.99131.66132.89132.89-0.21%54,721
Aug 28, 2026134.34134.34133.01133.18133.18-0.87%41,023
Aug 27, 2026134.18135.36134.18134.34134.34-0.56%132,586
Aug 26, 2026134.75135.82134.67135.09135.09-0.15%21,057
Aug 25, 2026134.94135.38134.59135.30135.300.37%24,207
Aug 24, 2026134.80134.92134.42134.80134.80-0.31%18,193
Aug 21, 2026134.17135.39134.17135.22135.221.01%12,729
Aug 20, 2026134.69135.18133.78133.87133.87-0.83%17,262
Aug 19, 2026133.78135.45133.78134.99134.992.19%42,476
Aug 18, 2026131.58132.98131.58132.09132.090.73%34,648
Aug 17, 2026130.64131.49130.64131.14131.14-0.06%155,654
Aug 14, 2026131.56131.56130.91131.22131.22-0.21%29,502
Aug 13, 2026132.37132.38131.28131.50131.50-0.25%30,476
Aug 12, 2026130.53131.85130.28131.83131.830.23%33,847
Aug 11, 2026132.34132.40131.45131.52131.52-0.54%46,424
Aug 10, 2026130.82132.27130.82132.23132.230.96%54,944
Aug 7, 2026129.67130.97129.06130.97130.972.65%41,843
Aug 6, 2026129.00129.00127.05127.59127.59-0.55%39,648
Aug 5, 2026128.59128.59127.46128.30128.30-0.08%102,094
Aug 4, 2026127.52128.60127.17128.40128.400.32%47,259
Aug 3, 2026127.99128.21127.57127.99127.990.72%153,364
Jul 31, 2026127.91127.91125.63127.08127.08-0.70%66,350
Jul 30, 2026127.39127.98126.49127.98127.98-0.20%21,999
Jul 29, 2026128.00128.67127.67128.24128.24-0.05%84,568
Jul 28, 2026126.18128.30126.18128.30128.302.55%122,933
Jul 27, 2026124.92125.96124.92125.11125.110.85%36,794
Jul 24, 2026123.84124.82123.84124.05124.050.84%34,878
Jul 23, 2026121.93123.35121.93123.02123.021.13%33,904
Jul 22, 2026123.19123.19121.63121.65121.65-0.96%22,056
Jul 21, 2026121.19122.83120.46122.83122.830.56%73,468
Jul 20, 2026123.15123.15121.97122.14122.14-1.05%40,433
Jul 17, 2026123.65124.88123.08123.44123.44-0.61%42,062
Jul 16, 2026123.50124.63123.50124.20124.201.28%75,405
Jul 15, 2026121.52122.88121.32122.63122.630.62%42,357
Jul 14, 2026122.36122.42121.26121.88121.88-1.44%128,709
Jul 13, 2026123.71124.20123.54123.66123.66-0.22%30,372
Jul 10, 2026125.57125.57123.44123.93123.93-1.01%52,725
Jul 9, 2026123.89125.77123.89125.20125.200.66%49,070
Jul 8, 2026125.61125.61124.06124.38124.38-1.86%41,601
Jul 7, 2026126.68127.54126.25126.74126.740.73%62,992
Jul 6, 2026126.15126.15124.36125.82125.82-0.30%46,043
Jul 2, 2026124.26126.20124.26126.20126.202.18%65,126
Jul 1, 2026122.34123.84122.34123.51123.510.91%59,169
Jun 30, 2026122.98122.98121.41122.40122.40-0.40%68,967
Jun 29, 2026123.16123.16122.17122.89122.89-0.02%162,226
Jun 26, 2026120.07122.92120.07122.92122.922.05%14,307