Healthcare Alphadex FT ETF (NY: FXH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	109.06	109.07	108.64	109.06	28,344	+0.57(+0.53%)
Oct 03, 2024	109.63	109.63	108.42	108.49	23,184	-1.54(-1.40%)
Oct 02, 2024	110.15	110.29	109.47	110.03	21,228	-0.78(-0.71%)
Oct 01, 2024	111.80	111.80	110.30	110.81	76,520	-1.05(-0.94%)
Sep 30, 2024	111.31	111.86	110.92	111.86	22,384	+0.41(+0.37%)
Sep 27, 2024	111.85	112.34	111.39	111.45	238,290	-0.02(-0.02%)
Sep 26, 2024	110.91	111.47	110.91	111.47	12,162	+0.96(+0.87%)
Sep 25, 2024	111.82	111.82	110.51	110.51	14,975	-1.16(-1.04%)
Sep 24, 2024	112.26	112.26	111.55	111.67	14,986	-0.50(-0.44%)
Sep 23, 2024	112.70	112.70	112.12	112.17	13,220	-0.27(-0.24%)
Sep 20, 2024	113.04	113.04	112.12	112.43	10,992	-0.94(-0.83%)
Sep 19, 2024	113.81	113.81	112.98	113.37	10,710	+0.84(+0.75%)
Sep 18, 2024	112.57	113.36	112.21	112.53	13,935	-0.03(-0.02%)
Sep 17, 2024	113.67	113.67	112.26	112.55	14,473	-0.83(-0.73%)
Sep 16, 2024	112.66	113.42	112.66	113.38	12,852	+1.15(+1.03%)
Sep 13, 2024	111.71	112.47	111.71	112.23	15,695	+0.86(+0.77%)
Sep 12, 2024	110.92	111.52	110.33	111.37	15,332	+0.51(+0.46%)
Sep 11, 2024	110.22	110.87	109.15	110.87	15,757	+0.34(+0.31%)
Sep 10, 2024	110.33	110.57	109.75	110.52	17,253	+0.20(+0.18%)
Sep 09, 2024	110.38	111.07	110.25	110.32	20,601	+0.38(+0.35%)
Sep 06, 2024	111.42	112.06	109.69	109.94	35,815	-1.23(-1.11%)
Sep 05, 2024	112.06	112.06	110.81	111.17	14,915	-1.01(-0.90%)
Sep 04, 2024	112.62	112.68	111.83	112.18	12,380	-0.47(-0.42%)
Sep 03, 2024	113.28	114.01	112.43	112.65	25,012	-1.04(-0.92%)
Aug 30, 2024	113.79	113.96	112.77	113.70	8,306	+0.02(+0.02%)
Aug 29, 2024	113.48	114.25	113.26	113.68	21,814	+0.63(+0.56%)
Aug 28, 2024	112.94	113.48	112.66	113.05	43,700	-0.23(-0.20%)
Aug 27, 2024	112.57	113.29	112.57	113.28	15,213	+0.53(+0.47%)
Aug 26, 2024	113.37	113.49	112.75	112.75	29,114	-0.34(-0.30%)
Aug 23, 2024	112.63	113.15	112.63	113.09	7,325	+1.04(+0.93%)
Aug 22, 2024	112.60	112.60	111.84	112.05	15,088	-0.32(-0.28%)
Aug 21, 2024	112.08	112.41	111.77	112.37	12,186	+0.64(+0.57%)
Aug 20, 2024	111.68	112.21	111.58	111.73	26,310	-0.09(-0.08%)
Aug 19, 2024	110.80	111.84	110.80	111.83	15,588	+0.97(+0.88%)
Aug 16, 2024	110.22	111.01	110.22	110.85	20,103	+0.58(+0.52%)
Aug 15, 2024	109.91	110.43	109.86	110.28	18,063	+0.98(+0.90%)
Aug 14, 2024	109.38	109.55	109.12	109.30	8,535	-0.08(-0.07%)
Aug 13, 2024	108.36	109.44	108.33	109.38	13,755	+1.45(+1.34%)
Aug 12, 2024	108.56	108.60	107.89	107.93	15,272	-0.39(-0.36%)
Aug 09, 2024	108.62	109.00	108.16	108.32	16,676	+0.10(+0.09%)
Aug 08, 2024	106.20	108.23	106.20	108.22	14,985	+2.53(+2.39%)
Aug 07, 2024	107.47	107.47	105.69	105.69	19,177	-1.26(-1.18%)
Aug 06, 2024	106.90	108.14	106.67	106.95	14,791	+0.04(+0.04%)
Aug 05, 2024	106.63	108.01	106.13	106.91	37,980	-2.63(-2.40%)
Aug 02, 2024	109.58	109.67	107.81	109.55	10,703	-0.83(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.