First Trust AlphaDEX US Health Care Sector Index ETF (FHH.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 30.15 | -0.25 | -0.82 | 30.15 | 30.15 | 30.15 | 0 |
| 1726522800 | 30.4 | 0.32 | 1.06 | 30.4 | 30.4 | 30.4 | 0 |
| 1726263600 | 30.08 | 0.24 | 0.80 | 30.08 | 30.08 | 30.08 | 0 |
| 1726177200 | 29.84 | 0.16 | 0.54 | 29.84 | 29.84 | 29.84 | 0 |
| 1726090800 | 29.68 | 0.08 | 0.27 | 29.27 | 29.68 | 29.27 | 16200 |
| 1726004400 | 29.6 | 0.05 | 0.17 | 29.6 | 29.6 | 29.6 | 0 |
| 1725918000 | 29.55 | 0.05 | 0.17 | 29.55 | 29.55 | 29.55 | 0 |
| 1725658800 | 29.5 | -0.31 | -1.04 | 29.5 | 29.5 | 29.5 | 0 |
| 1725572400 | 29.81 | -0.25 | -0.83 | 29.81 | 29.81 | 29.81 | 0 |
| 1725486000 | 30.06 | -0.14 | -0.46 | 30.06 | 30.06 | 30.06 | 0 |
| 1725399600 | 30.2 | -0.29 | -0.95 | 30.2 | 30.2 | 30.2 | 0 |
| 1725054000 | 30.49 | 0.04 | 0.13 | 30.49 | 30.49 | 30.49 | 0 |
| 1724967600 | 30.45 | 0.08 | 0.26 | 30.45 | 30.45 | 30.45 | 0 |
| 1724881200 | 30.37 | -0.01 | -0.03 | 30.37 | 30.37 | 30.37 | 0 |
| 1724794800 | 30.38 | 0.03 | 0.10 | 30.25 | 30.38 | 30.2 | 7400 |
| 1724708400 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1724449200 | 30.35 | 0.3 | 1.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1724362800 | 30.05 | -0.06 | -0.20 | 30.05 | 30.05 | 30.05 | 0 |
| 1724276400 | 30.11 | 0.14 | 0.47 | 30.11 | 30.11 | 30.11 | 0 |
| 1724190000 | 29.97 | -0.03 | -0.10 | 29.97 | 29.97 | 29.97 | 0 |
| 1724103600 | 30 | 0.26 | 0.87 | 30 | 30 | 30 | 0 |
| 1723844400 | 29.74 | 0.13 | 0.44 | 29.74 | 29.74 | 29.74 | 0 |
| 1723758000 | 29.61 | 0.28 | 0.95 | 29.61 | 29.61 | 29.61 | 0 |
| 1723671600 | 29.33 | -0.05 | -0.17 | 29.33 | 29.33 | 29.33 | 0 |
| 1723585200 | 29.38 | 0.39 | 1.35 | 29.38 | 29.38 | 29.38 | 0 |
| 1723498800 | 28.99 | -0.16 | -0.55 | 28.99 | 28.99 | 28.99 | 0 |
| 1723239600 | 29.15 | 0.09 | 0.31 | 29.15 | 29.15 | 29.15 | 0 |
| 1723153200 | 29.06 | 0.64 | 2.25 | 29.06 | 29.06 | 29.06 | 0 |
| 1723066800 | 28.42 | -0.32 | -1.11 | 28.42 | 28.42 | 28.42 | 0 |
| 1722980400 | 28.74 | -0.67 | -2.28 | 28.74 | 28.74 | 28.74 | 0 |
| 1722634800 | 29.41 | -0.23 | -0.78 | 29.41 | 29.41 | 29.41 | 0 |
| 1722548400 | 29.64 | 0.31 | 1.06 | 29.64 | 29.64 | 29.64 | 0 |
| 1722462000 | 29.33 | -0.12 | -0.41 | 29.33 | 29.33 | 29.33 | 0 |
| 1722375600 | 29.45 | 0.13 | 0.44 | 29.35 | 29.45 | 29.32 | 12000 |
| 1722289200 | 29.32 | 0.08 | 0.27 | 29.32 | 29.32 | 29.32 | 0 |
| 1722030000 | 29.24 | 0.28 | 0.97 | 29.24 | 29.24 | 29.24 | 0 |
| 1721943600 | 28.96 | 0.11 | 0.38 | 28.96 | 28.96 | 28.96 | 0 |
| 1721857200 | 28.85 | 0.22 | 0.77 | 28.85 | 28.85 | 28.85 | 0 |
| 1721770800 | 28.63 | -0.16 | -0.56 | 28.63 | 28.63 | 28.63 | 0 |
| 1721684400 | 28.79 | 0.3 | 1.05 | 28.79 | 28.79 | 28.79 | 0 |
| 1721425200 | 28.49 | 0 | 0.00 | 28.49 | 28.49 | 28.49 | 0 |
| 1721338800 | 28.49 | -0.49 | -1.69 | 28.49 | 28.49 | 28.49 | 0 |
| 1721252400 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1721166000 | 28.98 | 0.54 | 1.90 | 28.98 | 28.98 | 28.98 | 0 |
| 1721079600 | 28.44 | -0.26 | -0.91 | 28.44 | 28.44 | 28.44 | 0 |
| 1720820400 | 28.7 | 0.16 | 0.56 | 28.7 | 28.7 | 28.7 | 0 |
| 1720734000 | 28.54 | 0.44 | 1.57 | 28.54 | 28.54 | 28.54 | 0 |
| 1720647600 | 28.1 | 0.25 | 0.90 | 28 | 28.1 | 28 | 140 |
| 1720561200 | 27.85 | 0.09 | 0.32 | 27.85 | 27.85 | 27.85 | 0 |
| 1720474800 | 27.76 | 0.01 | 0.04 | 27.76 | 27.76 | 27.76 | 0 |
| 1720215600 | 27.75 | -0.02 | -0.07 | 27.75 | 27.75 | 27.75 | 0 |
| 1720129200 | 27.77 | 0.03 | 0.11 | 27.77 | 27.77 | 27.77 | 0 |
| 1720042800 | 27.74 | -0.05 | -0.18 | 27.74 | 27.74 | 27.74 | 0 |
| 1719956400 | 27.79 | -0.28 | -1.00 | 27.79 | 27.79 | 27.79 | 2000 |
| 1719610800 | 28.07 | -0.17 | -0.60 | 28.07 | 28.07 | 28.07 | 0 |
| 1719524400 | 28.24 | 0.04 | 0.14 | 28.24 | 28.24 | 28.24 | 94 |
| 1719438000 | 28.2 | -0.04 | -0.14 | 28.2 | 28.2 | 28.2 | 0 |
| 1719351600 | 28.24 | -0.17 | -0.60 | 28.21 | 28.24 | 28.21 | 1800 |
| 1719265200 | 28.41 | 0.04 | 0.14 | 28.41 | 28.41 | 28.41 | 0 |
| 1719006000 | 28.37 | 0.23 | 0.82 | 28.37 | 28.37 | 28.37 | 100 |
| 1718919600 | 28.14 | 0.03 | 0.11 | 28.14 | 28.14 | 28.14 | 0 |
| 1718833200 | 28.11 | 0.03 | 0.11 | 28.11 | 28.11 | 28.11 | 0 |
| 1718746800 | 28.08 | -0.01 | -0.04 | 28.08 | 28.08 | 28.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
