First Trust AlphaDEX US Technology Sector Index ETF (FHQ.F)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718919600 | 48.08 | -0.4 | -0.83 | 48.08 | 48.08 | 48.08 | 0 |
| 1718833200 | 48.48 | 0.09 | 0.19 | 48.48 | 48.48 | 48.48 | 0 |
| 1718746800 | 48.39 | 0.23 | 0.48 | 48.34 | 48.39 | 48.34 | 400 |
| 1718660400 | 48.16 | 0.42 | 0.88 | 47.73 | 48.16 | 47.73 | 375 |
| 1718401200 | 47.74 | -0.27 | -0.56 | 47.74 | 47.74 | 47.74 | 0 |
| 1718314800 | 48.01 | -0.12 | -0.25 | 48.01 | 48.01 | 48.01 | 0 |
| 1718228400 | 48.13 | 0.79 | 1.67 | 48.35 | 48.35 | 48.13 | 875 |
| 1718142000 | 47.34 | -0.01 | -0.02 | 47.34 | 47.34 | 47.34 | 0 |
| 1718055600 | 47.35 | 0.5 | 1.07 | 47.35 | 47.35 | 47.35 | 0 |
| 1717796400 | 46.85 | -0.14 | -0.30 | 46.85 | 46.85 | 46.85 | 0 |
| 1717710000 | 46.99 | -0.09 | -0.19 | 46.99 | 46.99 | 46.99 | 0 |
| 1717623600 | 47.08 | 1.11 | 2.41 | 47.08 | 47.08 | 47.08 | 0 |
| 1717537200 | 45.97 | -0.23 | -0.50 | 45.97 | 45.97 | 45.97 | 0 |
| 1717450800 | 46.2 | -0.25 | -0.54 | 46.2 | 46.2 | 46.2 | 0 |
| 1717191600 | 46.45 | -0.08 | -0.17 | 46.45 | 46.45 | 46.45 | 0 |
| 1717105200 | 46.53 | -0.95 | -2.00 | 47.3 | 47.3 | 46.53 | 375 |
| 1717018800 | 47.48 | -0.41 | -0.86 | 47.48 | 47.48 | 47.48 | 0 |
| 1716932400 | 47.89 | -0.24 | -0.50 | 47.89 | 47.89 | 47.89 | 0 |
| 1716846000 | 48.13 | 0.09 | 0.19 | 48.13 | 48.13 | 48.13 | 0 |
| 1716586800 | 48.04 | 0.27 | 0.57 | 48.04 | 48.04 | 48.04 | 0 |
| 1716500400 | 47.77 | -0.53 | -1.10 | 47.77 | 47.77 | 47.77 | 0 |
| 1716414000 | 48.3 | 0.04 | 0.08 | 48.5 | 48.5 | 48.3 | 1500 |
| 1716327600 | 48.26 | 0.22 | 0.46 | 48.26 | 48.26 | 48.26 | 0 |
| 1715982000 | 48.04 | -0.2 | -0.41 | 48.04 | 48.04 | 48.04 | 0 |
| 1715895600 | 48.24 | -0.2 | -0.41 | 48.24 | 48.24 | 48.24 | 0 |
| 1715809200 | 48.44 | 0.95 | 2.00 | 48.44 | 48.44 | 48.44 | 0 |
| 1715722800 | 47.49 | 0.43 | 0.91 | 47.49 | 47.49 | 47.49 | 0 |
| 1715636400 | 47.06 | 0.25 | 0.53 | 47.06 | 47.06 | 47.06 | 0 |
| 1715377200 | 46.81 | 0.11 | 0.24 | 46.81 | 46.81 | 46.81 | 0 |
| 1715290800 | 46.7 | 0.11 | 0.24 | 46.7 | 46.7 | 46.7 | 0 |
| 1715204400 | 46.59 | 0.15 | 0.32 | 46.59 | 46.59 | 46.59 | 0 |
| 1715118000 | 46.44 | -0.05 | -0.11 | 46.44 | 46.44 | 46.44 | 0 |
| 1715031600 | 46.49 | 0.81 | 1.77 | 46.49 | 46.49 | 46.49 | 0 |
| 1714772400 | 45.68 | 0.54 | 1.20 | 45.68 | 45.68 | 45.68 | 0 |
| 1714686000 | 45.14 | 0.34 | 0.76 | 45.14 | 45.14 | 45.14 | 0 |
| 1714599600 | 44.8 | -0.53 | -1.17 | 44.8 | 44.8 | 44.8 | 0 |
| 1714513200 | 45.33 | -0.91 | -1.97 | 45.33 | 45.33 | 45.33 | 0 |
| 1714426800 | 46.24 | 0.13 | 0.28 | 46.24 | 46.24 | 46.24 | 0 |
| 1714167600 | 46.11 | 0.69 | 1.52 | 46.11 | 46.11 | 46.11 | 0 |
| 1714081200 | 45.42 | -0.06 | -0.13 | 45.42 | 45.42 | 45.42 | 0 |
| 1713994800 | 45.48 | 0.22 | 0.49 | 45.48 | 45.48 | 45.48 | 0 |
| 1713908400 | 45.26 | 0.86 | 1.94 | 45.26 | 45.26 | 45.26 | 0 |
| 1713822000 | 44.4 | 0.4 | 0.91 | 44.4 | 44.4 | 44.4 | 0 |
| 1713562800 | 44 | -0.78 | -1.74 | 44 | 44 | 44 | 0 |
| 1713476400 | 44.78 | -0.37 | -0.82 | 44.78 | 44.78 | 44.78 | 0 |
| 1713390000 | 45.15 | -0.57 | -1.25 | 45.15 | 45.15 | 45.15 | 0 |
| 1713303600 | 45.72 | 0.14 | 0.31 | 45.72 | 45.72 | 45.72 | 0 |
| 1713217200 | 45.58 | -1.03 | -2.21 | 45.58 | 45.58 | 45.58 | 0 |
| 1712958000 | 46.61 | -1.15 | -2.41 | 46.61 | 46.61 | 46.61 | 0 |
| 1712871600 | 47.76 | 0.55 | 1.17 | 47.76 | 47.76 | 47.76 | 0 |
| 1712785200 | 47.21 | -0.69 | -1.44 | 47.21 | 47.21 | 47.21 | 1 |
| 1712698800 | 47.9 | 0.21 | 0.44 | 47.9 | 47.9 | 47.9 | 0 |
| 1712612400 | 47.69 | 0.09 | 0.19 | 47.69 | 47.69 | 47.69 | 0 |
| 1712353200 | 47.6 | 0.49 | 1.04 | 47.6 | 47.6 | 47.6 | 0 |
| 1712266800 | 47.11 | -0.58 | -1.22 | 47.11 | 47.11 | 47.11 | 0 |
| 1712180400 | 47.69 | 0.23 | 0.48 | 47.69 | 47.69 | 47.69 | 0 |
| 1712094000 | 47.46 | -0.47 | -0.98 | 47.46 | 47.46 | 47.46 | 0 |
| 1712007600 | 47.93 | -0.19 | -0.39 | 47.93 | 47.93 | 47.93 | 0 |
| 1711662000 | 48.12 | 0.04 | 0.08 | 48.12 | 48.12 | 48.12 | 0 |
| 1711575600 | 48.08 | 0.06 | 0.12 | 48.08 | 48.08 | 48.08 | 0 |
| 1711489200 | 48.02 | 0.03 | 0.06 | 48.02 | 48.02 | 48.02 | 0 |
| 1711402800 | 47.99 | -0.07 | -0.15 | 47.99 | 47.99 | 47.99 | 0 |
| 1711143600 | 48.06 | -0.18 | -0.37 | 48.06 | 48.06 | 48.06 | 0 |
| 1711057200 | 48.24 | 0.45 | 0.94 | 48.24 | 48.24 | 48.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
