First Trust Health Care AlphaDEX Fund (FXH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8589 | 1.68232029699 | 110.4962 | 114.38 | 109.27 | 19415 | 112.03744007 | SP |
| 4 | 7.4051 | 7.05583611243 | 104.95 | 114.38 | 102.41 | 21425 | 108.03779817 | SP |
| 12 | 3.5151 | 3.2296030871 | 108.84 | 114.38 | 101.3723 | 25693 | 106.50086056 | SP |
| 26 | 11.1951 | 11.0667259786 | 101.16 | 114.38 | 89.32 | 37803 | 101.14334552 | SP |
| 52 | -14.4749 | -11.4128360798 | 126.83 | 126.83 | 89.32 | 51455 | 107.01880459 | SP |
| 156 | 36.8051 | 48.7162144275 | 75.55 | 128.185 | 60.6994 | 79139 | 95.05958133 | SP |
| 260 | 0 | 0 | 0 | 112.5935 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 112.3551 | 0.86 | 0.77 | 111.84 | 112.5935 | 111.84 | 15678 |
| 1726180200 | 111.4988 | 0.51 | 0.46 | 111.05 | 111.65 | 110.46 | 15315 |
| 1726093800 | 110.992 | 0.34 | 0.31 | 110.35 | 110.992 | 109.27 | 15740 |
| 1726007400 | 110.65 | 0.2 | 0.19 | 110.46 | 110.7 | 109.88 | 17234 |
| 1725921000 | 110.4455 | 0.39 | 0.35 | 110.51 | 111.2 | 110.38 | 20578 |
| 1725661800 | 110.06 | -1.24 | -1.11 | 111.55 | 112.19 | 109.82 | 35775 |
| 1725575400 | 111.2957 | -1.01 | -0.90 | 112.19 | 112.19 | 110.94 | 14899 |
| 1725489000 | 112.31 | -0.47 | -0.42 | 112.75 | 112.8099 | 111.96 | 12366 |
| 1725402600 | 112.7819 | -1.05 | -0.92 | 113.41 | 114.14 | 112.56 | 24984 |
| 1725057000 | 113.828 | 0.02 | 0.02 | 113.92 | 114.09 | 112.8964 | 8297 |
| 1724970600 | 113.81 | 0.63 | 0.56 | 113.61 | 114.38 | 113.385 | 21790 |
| 1724884200 | 113.18 | -0.23 | -0.20 | 113.07 | 113.6099 | 112.7868 | 43651 |
| 1724797800 | 113.4095 | 0.53 | 0.47 | 112.7 | 113.42 | 112.7 | 15196 |
| 1724711400 | 112.88 | -0.34 | -0.30 | 113.5 | 113.62 | 112.88 | 29081 |
| 1724452200 | 113.2221 | 1.04 | 0.93 | 112.76 | 113.2786 | 112.76 | 7317 |
| 1724365800 | 112.18 | -0.32 | -0.28 | 112.73 | 112.73 | 111.97 | 15071 |
| 1724279400 | 112.5 | 0.64 | 0.57 | 112.21 | 112.5422 | 111.895 | 12173 |
| 1724193000 | 111.86 | -0.09 | -0.08 | 111.81 | 112.3399 | 111.71 | 26281 |
| 1724106600 | 111.9543 | 0.97 | 0.88 | 110.93 | 111.9692 | 110.93 | 15571 |
| 1723847400 | 110.98 | 0.58 | 0.52 | 110.35 | 111.14 | 110.35 | 20081 |
| 1723761000 | 110.405 | 0.98 | 0.90 | 110.03 | 110.555 | 109.98 | 18043 |
| 1723674600 | 109.4214 | -0.08 | -0.07 | 109.5 | 109.67 | 109.245 | 8526 |
| 1723588200 | 109.5 | 1.45 | 1.34 | 108.48 | 109.57 | 108.4518 | 13740 |
| 1723501800 | 108.05 | -0.39 | -0.36 | 108.68 | 108.72 | 108.01 | 15255 |
| 1723242600 | 108.44 | 0.1 | 0.09 | 108.74 | 109.12 | 108.28 | 16658 |
| 1723156200 | 108.34 | 2.53 | 2.39 | 106.32 | 108.35 | 106.32 | 14968 |
| 1723069800 | 105.81 | -1.26 | -1.18 | 107.59 | 107.59 | 105.81 | 19156 |
| 1722983400 | 107.0737 | 0.04 | 0.04 | 107.02 | 108.26 | 106.7965 | 14775 |
| 1722897000 | 107.0343 | -2.64 | -2.40 | 106.75 | 108.13 | 106.2541 | 37937 |
| 1722637800 | 109.67 | -0.83 | -0.75 | 109.71 | 109.7899 | 107.92 | 10691 |
| 1722551400 | 110.5039 | 1.27 | 1.16 | 109.54 | 110.64 | 109.415 | 34057 |
| 1722465000 | 109.2351 | -0.32 | -0.30 | 109.7 | 110.18 | 109.14 | 19649 |
| 1722378600 | 109.56 | 0.34 | 0.31 | 109.3 | 110.145 | 109.1601 | 18639 |
| 1722292200 | 109.22 | 0.23 | 0.21 | 109.15 | 109.44 | 108.7 | 20306 |
| 1722033000 | 108.99 | 0.99 | 0.92 | 108.3 | 109.275 | 108.3 | 17085 |
| 1721946600 | 108 | 0.49 | 0.45 | 107.48 | 109.12 | 107.48 | 24462 |
| 1721860200 | 107.513 | 0.87 | 0.82 | 106.75 | 107.8764 | 106.7 | 15539 |
| 1721773800 | 106.64 | -0.65 | -0.61 | 107.07 | 107.07 | 106.64 | 14645 |
| 1721687400 | 107.2929 | 0.77 | 0.73 | 106.93 | 107.2929 | 106.311 | 12192 |
| 1721428200 | 106.52 | 0.38 | 0.36 | 106.51 | 106.71 | 106.1 | 7796 |
| 1721341800 | 106.1398 | -1.87 | -1.73 | 107.7 | 108.4266 | 105.97 | 24550 |
| 1721255400 | 108.01 | 0.03 | 0.03 | 107.19 | 108.945 | 107.19 | 14969 |
| 1721169000 | 107.98 | 2.1 | 1.98 | 106.38 | 108.005 | 106.38 | 31058 |
| 1721082600 | 105.88 | -1.08 | -1.01 | 106.81 | 106.975 | 105.88 | 15701 |
| 1720823400 | 106.9641 | 0.72 | 0.67 | 106.89 | 107.2332 | 106.5238 | 21191 |
| 1720737000 | 106.2472 | 1.52 | 1.45 | 105.01 | 106.4723 | 105.01 | 29778 |
| 1720650600 | 104.725 | 0.84 | 0.81 | 103.94 | 104.725 | 103.9 | 30819 |
| 1720564200 | 103.88 | 0.57 | 0.55 | 103.61 | 103.901 | 103.0945 | 34514 |
| 1720477800 | 103.31 | -0.07 | -0.07 | 103.51 | 103.66 | 103.07 | 39987 |
| 1720218600 | 103.3786 | 0.29 | 0.28 | 103.04 | 103.3786 | 102.41 | 44532 |
| 1720040640 | 103.09 | -0.42 | -0.40 | 103.58 | 103.58 | 102.94 | 24752 |
| 1719959400 | 103.5068 | -0.49 | -0.47 | 103.7 | 103.7101 | 103.22 | 15663 |
| 1719873000 | 103.9998 | -1.21 | -1.15 | 104.95 | 105.83 | 103.8175 | 60001 |
| 1719613800 | 105.21 | 0 | 0.00 | 105.21 | 105.21 | 105.21 | 0 |
| 1719527400 | 105.21 | 0.09 | 0.09 | 105 | 105.21 | 104.6 | 17301 |
| 1719441000 | 105.12 | 0 | 0.00 | 104.74 | 105.2 | 104.59 | 31537 |
| 1719354600 | 105.12 | -0.6 | -0.57 | 105.63 | 105.95 | 104.9993 | 18752 |
| 1719268200 | 105.72 | 0.2 | 0.19 | 105.56 | 106.31 | 105.55 | 28592 |
| 1719009000 | 105.52 | 0.79 | 0.75 | 104.95 | 105.6542 | 104.95 | 21177 |
| 1718922600 | 104.73 | 0.23 | 0.22 | 104.08 | 105.0679 | 103.93 | 22175 |
| 1718749800 | 104.5 | -0.03 | -0.03 | 104.44 | 104.9815 | 104.44 | 38195 |
| 1718663400 | 104.53 | -0.07 | -0.07 | 104.43 | 104.758 | 104.1 | 45716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
