First Trust AlphaDEX US Industrials Sector Index ETF (FHG.F)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741815600 | 31.01 | -0.11 | -0.35 | 31.01 | 31.01 | 31.01 | 0 |
| 1741729200 | 31.12 | -0.36 | -1.14 | 31.04 | 31.12 | 31.04 | 200 |
| 1741642800 | 31.48 | -0.59 | -1.84 | 31.48 | 31.48 | 31.48 | 0 |
| 1741387200 | 32.07 | 0.23 | 0.72 | 31.5 | 32.07 | 31.5 | 100 |
| 1741300800 | 31.84 | -0.2 | -0.62 | 31.84 | 31.84 | 31.84 | 0 |
| 1741214400 | 32.04 | 0.54 | 1.71 | 31.9 | 32.04 | 31.9 | 500 |
| 1741128000 | 31.5 | -0.67 | -2.08 | 31.31 | 31.5 | 31.31 | 1400 |
| 1741041600 | 32.17 | -0.77 | -2.34 | 32.17 | 32.17 | 32.17 | 0 |
| 1740782400 | 32.939999 | 0.3 | 0.92 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1740696000 | 32.64 | -0.34 | -1.03 | 32.97 | 32.97 | 32.64 | 100 |
| 1740609600 | 32.979999 | 0.04 | 0.12 | 33.11 | 33.11 | 32.979999 | 100 |
| 1740523200 | 32.939999 | 0.22 | 0.67 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1740436800 | 32.72 | -0.2 | -0.61 | 32.72 | 32.72 | 32.72 | 0 |
| 1740177600 | 32.92 | -0.92 | -2.72 | 32.92 | 32.92 | 32.92 | 0 |
| 1740091200 | 33.84 | -0.43 | -1.25 | 33.84 | 33.84 | 33.84 | 0 |
| 1740004800 | 34.27 | -0.34 | -0.98 | 34.26 | 34.29 | 34.26 | 1500 |
| 1739918400 | 34.61 | 0.31 | 0.90 | 34.61 | 34.61 | 34.61 | 0 |
| 1739572800 | 34.3 | 0.19 | 0.56 | 34.3 | 34.3 | 34.3 | 0 |
| 1739486400 | 34.11 | 0.23 | 0.68 | 34.11 | 34.11 | 34.11 | 0 |
| 1739400000 | 33.88 | -0.42 | -1.22 | 33.88 | 33.88 | 33.88 | 0 |
| 1739313600 | 34.3 | -0.13 | -0.38 | 34.3 | 34.3 | 34.3 | 0 |
| 1739227200 | 34.43 | 0.04 | 0.12 | 34.43 | 34.43 | 34.43 | 0 |
| 1738968000 | 34.39 | -0.38 | -1.09 | 34.39 | 34.39 | 34.39 | 0 |
| 1738881600 | 34.77 | 0.02 | 0.06 | 34.77 | 34.77 | 34.77 | 0 |
| 1738795200 | 34.75 | 0.19 | 0.55 | 34.75 | 34.75 | 34.75 | 0 |
| 1738708800 | 34.56 | 0.02 | 0.06 | 34.56 | 34.56 | 34.56 | 0 |
| 1738622400 | 34.54 | -0.51 | -1.46 | 34.54 | 34.54 | 34.54 | 0 |
| 1738363200 | 35.05 | -0.31 | -0.88 | 35.05 | 35.05 | 35.05 | 0 |
| 1738276800 | 35.36 | 0.43 | 1.23 | 35.36 | 35.36 | 35.36 | 0 |
| 1738190400 | 34.93 | -0.13 | -0.37 | 34.93 | 34.93 | 34.93 | 0 |
| 1738104000 | 35.06 | -0.06 | -0.17 | 35.06 | 35.06 | 35.06 | 0 |
| 1738017600 | 35.12 | -0.44 | -1.24 | 35.28 | 35.3 | 35.12 | 900 |
| 1737758400 | 35.56 | -0.04 | -0.11 | 35.56 | 35.56 | 35.56 | 0 |
| 1737672000 | 35.6 | 0.09 | 0.25 | 35.66 | 35.67 | 35.6 | 1300 |
| 1737585600 | 35.51 | -0.1 | -0.28 | 35.51 | 35.51 | 35.51 | 0 |
| 1737499200 | 35.61 | 0.41 | 1.16 | 35.61 | 35.61 | 35.61 | 0 |
| 1737412800 | 35.2 | 0.18 | 0.51 | 35.2 | 35.2 | 35.2 | 3 |
| 1737153600 | 35.02 | 0.13 | 0.37 | 35.02 | 35.02 | 35.02 | 0 |
| 1737067200 | 34.89 | 0.33 | 0.95 | 34.89 | 34.89 | 34.89 | 0 |
| 1736980800 | 34.56 | 0.53 | 1.56 | 34.56 | 34.56 | 34.56 | 0 |
| 1736894400 | 34.03 | 0.62 | 1.86 | 34.03 | 34.03 | 34.03 | 0 |
| 1736808000 | 33.409999 | 0.42 | 1.27 | 33.409999 | 33.409999 | 33.409999 | 0 |
| 1736548800 | 32.99 | -0.51 | -1.52 | 32.99 | 32.99 | 32.99 | 0 |
| 1736462400 | 33.5 | -0.08 | -0.24 | 33.5 | 33.5 | 33.5 | 0 |
| 1736376000 | 33.58 | 0.1 | 0.30 | 33.58 | 33.58 | 33.58 | 0 |
| 1736289600 | 33.479999 | -0.25 | -0.74 | 33.479999 | 33.479999 | 33.479999 | 0 |
| 1736203200 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1735944000 | 33.73 | 0.41 | 1.23 | 33.65 | 33.73 | 33.65 | 1001 |
| 1735857600 | 33.32 | -0.14 | -0.42 | 33.32 | 33.32 | 33.32 | 0 |
| 1735684800 | 33.46 | -0.37 | -1.09 | 33.46 | 33.46 | 33.46 | 0 |
| 1735598400 | 33.83 | -0.24 | -0.70 | 33.83 | 33.83 | 33.83 | 0 |
| 1735339200 | 34.07 | -0.02 | -0.06 | 34.07 | 34.07 | 34.07 | 0 |
| 1735080000 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1734993600 | 34.09 | -0.02 | -0.06 | 34.09 | 34.09 | 34.09 | 0 |
| 1734734400 | 34.11 | 0.27 | 0.80 | 34.11 | 34.11 | 34.11 | 0 |
| 1734648000 | 33.84 | -0.22 | -0.65 | 33.84 | 33.84 | 33.84 | 0 |
| 1734561600 | 34.06 | -1.25 | -3.54 | 34.06 | 34.06 | 34.06 | 0 |
| 1734475200 | 35.31 | -0.46 | -1.29 | 35.31 | 35.31 | 35.31 | 0 |
| 1734388800 | 35.77 | -0.03 | -0.08 | 35.77 | 35.77 | 35.77 | 0 |
| 1734129600 | 35.8 | -0.2 | -0.56 | 35.8 | 35.8 | 35.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
