Home
Investing
ETFs
USA
AMEX
First Trust Health Care AlphaDEX Fund (FXH)
First Trust Health Care AlphaDEX Fund (FXH) Historical

First Trust Health Care AlphaDEX Fund (FXH)

99.39

-1.55

(-1.54%)

Closed July 20 4:00PM

99.39

0.00

(0.00%)

After Hours: 4:01PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.52	-3.42046448353	102.91	102.91	99.39	20769	101.49925572	SP
4	-2.77	-2.7114330462	102.16	105.76	99.39	21169	102.53859901	SP
12	0.77	0.780774690732	98.62	105.76	97.64	24140	102.01956058	SP
26	-8.98	-8.28642613269	108.37	112.37	91.9268	31440	103.2669694	SP
52	-8.31	-7.71587743733	107.7	114.38	91.9268	30816	105.86416336	SP
156	-6.95	-6.53564039872	106.34	114.4385	89.32	44493	104.79845841	SP
260	3.62	3.77988931816	95.77	128.185	88.705	49896	106.54288457	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752877800	99.39	-1.55	-1.54	100.97	100.97	99.36	38396
1752791400	100.94	-0.19	-0.19	100.91	101.24	100.5275	24647
1752705000	101.13	0.72	0.72	100.67	101.37	100.4	17398
1752618600	100.41	-1.91	-1.87	102.6	102.7706	100.4	15085
1752532200	102.32	0.09	0.09	101.92	102.6072	101.92	27811
1752273000	102.23	-1.27	-1.23	102.91	102.91	101.9601	18904
1752186600	103.5	0.46	0.45	102.9	104.4299	102.774	18186
1752100200	103.04	0.79	0.77	102.66	103.125	102.0912	16485
1752013800	102.25	0.48	0.47	101.8	103.165	101.8	14886
1751927400	101.77	-1.4	-1.36	102.85	102.85	101.4827	24236
1751576640	103.17	0.2	0.19	103.25	103.42	103.02	7901
1751495400	102.97	-1.63	-1.56	103.33	103.56	102.82	10868
1751409000	104.6	0.92	0.89	103.38	105.76	103.38	41350
1751322600	103.68	0.35	0.34	103.22	103.8153	103.08	16475
1751063400	103.332	0.22	0.22	103.16	104.14	103	16056
1750977000	103.11	0.59	0.58	102.91	103.6128	102.69	13841
1750890600	102.52	-0.49	-0.48	102.95	102.98	102.39	40376
1750804200	103.01	1.24	1.22	102.11	103.21	101.55	34236
1750717800	101.77	0.36	0.35	101.9	102.2819	100.62	12231
1750458600	101.41	-0.28	-0.28	102.16	102.16	101.24	31234
1750285800	101.69	0.46	0.45	101.48	102.0893	100.95	13771
1750199400	101.23	-1.24	-1.21	101.85	102.21	101.1636	36200
1750113000	102.47	0.48	0.47	102.55	103.045	101.6101	15630
1749853800	101.99	-0.91	-0.88	101.84	103.04	101.84	10469
1749767400	102.9	0.41	0.40	102.15	103.0057	102.15	13242
1749681000	102.4875	-0.32	-0.31	102.82	103.5	102.45	9583
1749594600	102.81	0.09	0.09	102.62	103.2929	102.3295	21274
1749508200	102.72	-0.18	-0.17	103.13	103.2889	101.74	14831
1749249000	102.9	0.86	0.84	102.5	103.46	102.5	8454
1749162600	102.04	-0.08	-0.08	102.14	102.63	101.7659	17473
1749076200	102.12	0.23	0.23	102.18	102.9999	102.12	12231
1748989800	101.89	0.55	0.54	101.19	102.42	100.7	22763
1748903400	101.34	-0.34	-0.33	101.72	101.72	100.4	9449
1748644200	101.68	-0.37	-0.36	101.47	102.15	100.96	13893
1748557800	102.05	1.09	1.08	101.73	102.24	101.57	12915
1748471400	100.96	-0.83	-0.82	101.72	101.865	100.96	11173
1748385000	101.79	2.08	2.09	100.96	102.092	100.825	22130
1748039400	99.71	-0.27	-0.27	99.07	99.91	99.02	19417
1747953000	99.98	-0.82	-0.81	100.33	100.62	99.8605	22283
1747866600	100.8	-2.83	-2.73	102.78	102.78	100.78	16046
1747780200	103.63	0.14	0.14	103.2	103.8507	103.06	14483
1747693800	103.49	0.33	0.32	102.34	103.96	102.261	254062
1747434600	103.16	1.45	1.43	101.6	103.16	101.1	62397
1747348200	101.7101	1.48	1.48	100.22	101.81	99.59	46166
1747261800	100.23	-1.16	-1.14	101.58	101.7357	100.23	18919
1747175400	101.39	-1.1	-1.07	101.95	101.95	101.2	15640
1747089000	102.49	2.85	2.86	101.35	102.7143	101.295	31235
1746829800	99.64	-0.71	-0.71	100.47	100.94	99.64	8264
1746743400	100.35	-0.01	-0.01	100.19	101.375	100.08	60181
1746657000	100.36	1.47	1.49	99.14	100.36	98.99	14655
1746570600	98.89	-1.1	-1.10	99.28	99.71	98.25	23917
1746484200	99.99	-0.56	-0.56	100.21	100.7268	99.99	11764
1746225000	100.55	1.2	1.21	100.62	100.84	99.6901	37839
1746138600	99.35	-1.29	-1.28	100.16	100.4049	99.03	9941
1746052200	100.64	0.56	0.56	99.99	100.64	99.0299	30256
1745965800	100.08	0.96	0.97	98.86	100.595	98.5737	15028
1745879400	99.12	0.33	0.33	98.83	99.5495	98.29	17685
1745620200	98.79	-0.18	-0.18	98.62	98.79	97.64	10172
1745533800	98.97	1.91	1.97	97.69	98.97	97.2219	13189
1745447400	97.06	1.17	1.22	97.52	98.82	96.93	21635
1745361000	95.89	2.26	2.41	94.56	95.94	94.54	147023
1745274600	93.63	-2.59	-2.69	95.56	95.56	92.81	23258