First Trust Health Care AlphaDEX Fund (FXH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 104.14 | 104.73 | 104.18 | 104.73 | 104.73 | 3,888 |
| 08 May 2024 | 105.16 | 105.16 | 104.08 | 104.19 | 104.19 | 23,200 |
| 07 May 2024 | 105.00 | 105.42 | 104.90 | 105.22 | 105.22 | 20,900 |
| 06 May 2024 | 104.97 | 104.97 | 104.33 | 104.80 | 104.80 | 18,300 |
| 03 May 2024 | 104.74 | 104.87 | 104.21 | 104.37 | 104.37 | 38,200 |
| 02 May 2024 | 104.77 | 104.77 | 103.25 | 103.93 | 103.93 | 36,600 |
| 01 May 2024 | 103.27 | 104.94 | 103.27 | 104.00 | 104.00 | 29,100 |
| 30 Apr 2024 | 103.84 | 103.98 | 103.41 | 103.41 | 103.41 | 17,700 |
| 29 Apr 2024 | 103.50 | 104.67 | 103.50 | 104.31 | 104.31 | 19,400 |
| 26 Apr 2024 | 103.01 | 103.59 | 102.74 | 103.21 | 103.21 | 18,400 |
| 25 Apr 2024 | 103.77 | 103.77 | 102.43 | 103.03 | 103.03 | 32,100 |
| 24 Apr 2024 | 104.17 | 104.34 | 103.74 | 104.33 | 104.33 | 33,800 |
| 23 Apr 2024 | 102.79 | 104.48 | 102.79 | 104.13 | 104.13 | 19,800 |
| 22 Apr 2024 | 102.27 | 103.13 | 101.94 | 102.36 | 102.36 | 23,000 |
| 19 Apr 2024 | 101.76 | 102.12 | 101.37 | 101.96 | 101.96 | 88,100 |
| 18 Apr 2024 | 102.12 | 102.34 | 101.48 | 101.59 | 101.59 | 40,400 |
| 17 Apr 2024 | 102.83 | 102.83 | 102.08 | 102.08 | 102.08 | 45,100 |
| 16 Apr 2024 | 103.42 | 103.42 | 102.50 | 102.50 | 102.50 | 36,900 |
| 15 Apr 2024 | 104.81 | 104.89 | 103.02 | 103.23 | 103.23 | 46,500 |
| 12 Apr 2024 | 105.45 | 105.45 | 103.85 | 103.98 | 103.98 | 37,300 |
| 11 Apr 2024 | 106.88 | 106.88 | 105.60 | 105.95 | 105.95 | 36,500 |
| 10 Apr 2024 | 106.55 | 106.73 | 105.99 | 106.34 | 106.34 | 65,400 |
| 09 Apr 2024 | 107.07 | 107.77 | 107.07 | 107.62 | 107.62 | 27,600 |
| 08 Apr 2024 | 106.92 | 107.14 | 106.60 | 106.94 | 106.94 | 19,100 |
| 05 Apr 2024 | 105.91 | 107.19 | 105.91 | 106.82 | 106.82 | 23,100 |
| 04 Apr 2024 | 107.62 | 107.65 | 105.87 | 105.91 | 105.91 | 34,300 |
| 03 Apr 2024 | 106.54 | 107.22 | 106.54 | 106.90 | 106.90 | 23,100 |
| 02 Apr 2024 | 107.74 | 107.74 | 106.41 | 106.63 | 106.63 | 41,300 |
| 01 Apr 2024 | 109.76 | 109.76 | 108.23 | 108.72 | 108.72 | 72,200 |
| 28 Mar 2024 | 109.48 | 109.92 | 109.30 | 109.59 | 109.59 | 23,200 |
| 27 Mar 2024 | 108.44 | 109.37 | 108.40 | 109.33 | 109.33 | 39,800 |
| 26 Mar 2024 | 107.77 | 107.98 | 107.66 | 107.83 | 107.83 | 40,600 |
| 25 Mar 2024 | 108.03 | 108.35 | 107.42 | 107.45 | 107.45 | 37,900 |
| 22 Mar 2024 | 108.53 | 108.71 | 107.65 | 107.89 | 107.89 | 18,100 |
| 21 Mar 2024 | 108.64 | 109.01 | 108.48 | 108.53 | 108.53 | 31,000 |
| 21 Mar 2024 | 0.106 Dividend | |||||
| 20 Mar 2024 | 108.08 | 108.43 | 107.43 | 108.08 | 107.97 | 40,900 |
| 19 Mar 2024 | 107.21 | 108.27 | 107.21 | 108.22 | 108.11 | 39,400 |
| 18 Mar 2024 | 107.46 | 107.97 | 107.10 | 107.39 | 107.28 | 37,000 |
| 15 Mar 2024 | 106.83 | 107.34 | 106.80 | 107.14 | 107.03 | 31,900 |
| 14 Mar 2024 | 108.32 | 108.32 | 106.65 | 107.31 | 107.20 | 24,200 |
| 13 Mar 2024 | 108.84 | 109.43 | 108.13 | 108.46 | 108.35 | 26,300 |
| 12 Mar 2024 | 108.64 | 108.90 | 108.21 | 108.73 | 108.62 | 19,700 |
| 11 Mar 2024 | 108.45 | 109.09 | 108.18 | 108.65 | 108.54 | 20,700 |
| 08 Mar 2024 | 108.92 | 109.39 | 108.70 | 108.76 | 108.65 | 21,400 |
| 07 Mar 2024 | 108.10 | 108.89 | 108.10 | 108.68 | 108.57 | 14,600 |
| 06 Mar 2024 | 107.52 | 108.15 | 107.49 | 107.71 | 107.60 | 17,400 |
| 05 Mar 2024 | 107.66 | 107.73 | 106.81 | 107.06 | 106.96 | 15,500 |
| 04 Mar 2024 | 107.69 | 107.85 | 107.22 | 107.67 | 107.56 | 25,100 |
| 01 Mar 2024 | 106.81 | 107.82 | 106.28 | 107.54 | 107.43 | 32,200 |
| 29 Feb 2024 | 107.68 | 107.68 | 106.51 | 106.68 | 106.58 | 20,700 |
| 28 Feb 2024 | 107.91 | 107.91 | 107.00 | 107.08 | 106.97 | 22,300 |
| 27 Feb 2024 | 108.03 | 108.35 | 107.61 | 108.16 | 108.05 | 27,500 |
| 26 Feb 2024 | 108.19 | 108.80 | 108.04 | 108.11 | 108.00 | 20,100 |
| 23 Feb 2024 | 107.39 | 108.51 | 107.39 | 108.50 | 108.39 | 36,300 |
| 22 Feb 2024 | 106.27 | 107.13 | 106.06 | 106.92 | 106.82 | 35,000 |
| 21 Feb 2024 | 105.70 | 105.97 | 105.21 | 105.97 | 105.87 | 28,100 |
| 20 Feb 2024 | 105.48 | 106.04 | 105.34 | 105.67 | 105.57 | 45,700 |
| 16 Feb 2024 | 105.43 | 106.76 | 105.43 | 105.83 | 105.73 | 31,100 |
| 15 Feb 2024 | 105.03 | 106.26 | 105.03 | 105.86 | 105.76 | 107,100 |
| 14 Feb 2024 | 104.05 | 104.79 | 103.97 | 104.70 | 104.60 | 23,800 |
| 13 Feb 2024 | 103.91 | 104.58 | 103.01 | 103.71 | 103.61 | 36,400 |
| 12 Feb 2024 | 104.12 | 105.30 | 104.12 | 105.30 | 105.20 | 20,800 |
| 09 Feb 2024 | 104.09 | 104.41 | 103.84 | 104.31 | 104.21 | 28,200 |
| 08 Feb 2024 | 103.67 | 103.99 | 103.00 | 103.94 | 103.84 | 38,800 |
| 07 Feb 2024 | 104.46 | 104.49 | 103.77 | 103.77 | 103.67 | 24,400 |
| 06 Feb 2024 | 102.95 | 104.48 | 102.95 | 104.35 | 104.25 | 30,000 |
| 05 Feb 2024 | 102.56 | 103.00 | 102.17 | 102.56 | 102.46 | 25,500 |
| 02 Feb 2024 | 103.11 | 103.33 | 102.26 | 102.85 | 102.75 | 31,400 |
| 01 Feb 2024 | 102.64 | 103.66 | 102.12 | 103.47 | 103.37 | 52,400 |
| 31 Jan 2024 | 103.53 | 103.95 | 102.38 | 102.38 | 102.28 | 22,200 |
| 30 Jan 2024 | 103.75 | 103.93 | 103.22 | 103.38 | 103.28 | 28,700 |
| 29 Jan 2024 | 102.99 | 103.83 | 102.68 | 103.81 | 103.71 | 25,800 |
| 26 Jan 2024 | 103.04 | 103.48 | 102.93 | 102.99 | 102.89 | 37,200 |
| 25 Jan 2024 | 102.69 | 103.02 | 101.87 | 102.64 | 102.54 | 37,100 |
| 24 Jan 2024 | 104.10 | 104.10 | 102.41 | 102.46 | 102.36 | 43,900 |
| 23 Jan 2024 | 103.94 | 104.06 | 102.86 | 103.38 | 103.28 | 28,500 |
| 22 Jan 2024 | 103.40 | 104.29 | 103.40 | 103.78 | 103.68 | 25,100 |
| 19 Jan 2024 | 103.27 | 103.28 | 102.37 | 103.07 | 102.97 | 78,800 |
| 18 Jan 2024 | 102.45 | 103.08 | 101.83 | 103.03 | 102.93 | 30,000 |
| 17 Jan 2024 | 103.01 | 103.41 | 102.23 | 102.71 | 102.61 | 33,700 |
| 16 Jan 2024 | 103.62 | 103.62 | 102.97 | 103.36 | 103.26 | 76,300 |
| 12 Jan 2024 | 104.65 | 105.17 | 103.88 | 104.03 | 103.93 | 30,900 |
| 11 Jan 2024 | 104.78 | 104.78 | 103.62 | 104.38 | 104.28 | 34,900 |
| 10 Jan 2024 | 105.18 | 105.18 | 104.16 | 104.87 | 104.77 | 33,400 |
| 09 Jan 2024 | 104.85 | 106.00 | 104.85 | 105.30 | 105.20 | 56,000 |
| 08 Jan 2024 | 103.90 | 105.47 | 103.67 | 105.42 | 105.32 | 46,400 |
| 05 Jan 2024 | 103.42 | 104.53 | 103.28 | 104.16 | 104.06 | 37,600 |
| 04 Jan 2024 | 103.51 | 104.07 | 103.45 | 103.69 | 103.59 | 22,000 |
| 03 Jan 2024 | 104.76 | 104.76 | 103.32 | 103.37 | 103.27 | 60,400 |
| 02 Jan 2024 | 103.12 | 105.54 | 103.12 | 105.02 | 104.92 | 60,500 |
| 29 Dec 2023 | 103.87 | 103.90 | 103.20 | 103.55 | 103.45 | 45,000 |
| 28 Dec 2023 | 103.56 | 104.23 | 103.56 | 103.89 | 103.79 | 60,700 |
| 27 Dec 2023 | 103.55 | 103.83 | 103.44 | 103.70 | 103.60 | 34,200 |
| 26 Dec 2023 | 102.97 | 103.87 | 102.81 | 103.55 | 103.45 | 75,500 |
| 22 Dec 2023 | 102.51 | 103.36 | 102.51 | 102.97 | 102.87 | 27,400 |
| 22 Dec 2023 | 0.13 Dividend | |||||
| 21 Dec 2023 | 101.31 | 102.42 | 101.31 | 102.30 | 102.07 | 27,400 |
| 20 Dec 2023 | 102.39 | 102.50 | 100.53 | 100.53 | 100.30 | 40,900 |
| 19 Dec 2023 | 101.60 | 102.68 | 101.56 | 102.68 | 102.45 | 37,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.