First Trust AlphaDEX US Industrials Sector Index ETF (FHG)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744148400 | 45.27 | -1.08 | -2.33 | 46.72 | 46.72 | 45.27 | 110 |
| 1744062000 | 46.35 | -0.67 | -1.42 | 45.78 | 46.64 | 45.78 | 500 |
| 1743802800 | 47.02 | -1.96 | -4.00 | 46.99 | 47.76 | 45.95 | 20700 |
| 1743716400 | 48.98 | -4.43 | -8.29 | 49.29 | 49.29 | 48.98 | 1602 |
| 1743630000 | 53.41 | 0.85 | 1.62 | 53.41 | 53.41 | 53.41 | 0 |
| 1743543600 | 52.56 | 0.04 | 0.08 | 52.56 | 52.56 | 52.56 | 0 |
| 1743457200 | 52.52 | 0.35 | 0.67 | 52.52 | 52.52 | 52.52 | 0 |
| 1743198000 | 52.17 | -1.22 | -2.29 | 52.17 | 52.17 | 52.17 | 0 |
| 1743111600 | 53.39 | -0.13 | -0.24 | 53.51 | 53.51 | 53.39 | 501 |
| 1743025200 | 53.52 | -0.26 | -0.48 | 54 | 54 | 53.52 | 100 |
| 1742938800 | 53.78 | -0.29 | -0.54 | 53.78 | 53.78 | 53.78 | 1 |
| 1742852400 | 54.07 | 1.28 | 2.42 | 53.81 | 54.07 | 53.81 | 1301 |
| 1742593200 | 52.79 | -0.45 | -0.85 | 52.84 | 52.84 | 52.79 | 1000 |
| 1742506800 | 53.24 | -0.34 | -0.63 | 53.36 | 53.41 | 53.24 | 600 |
| 1742420400 | 53.58 | 0.72 | 1.36 | 53.22 | 53.68 | 53.22 | 1500 |
| 1742334000 | 52.86 | -0.31 | -0.58 | 52.73 | 52.92 | 52.73 | 1300 |
| 1742247600 | 53.17 | 0.46 | 0.87 | 53.15 | 53.3 | 53.14 | 700 |
| 1741988400 | 52.71 | 0.98 | 1.89 | 52.56 | 52.71 | 52.56 | 1200 |
| 1741902000 | 51.73 | -0.72 | -1.37 | 51.73 | 51.73 | 51.69 | 800 |
| 1741815600 | 52.45 | -0.31 | -0.59 | 53.19 | 53.19 | 52.45 | 200 |
| 1741729200 | 52.76 | -0.75 | -1.40 | 52.85 | 52.94 | 52.76 | 300 |
| 1741642800 | 53.51 | -0.7 | -1.29 | 53.51 | 53.51 | 53.51 | 0 |
| 1741387200 | 54.21 | 0.65 | 1.21 | 54.05 | 54.21 | 54.05 | 1300 |
| 1741300800 | 53.56 | -0.48 | -0.89 | 53.58 | 53.58 | 53.56 | 1056 |
| 1741214400 | 54.04 | 0.39 | 0.73 | 54.04 | 54.04 | 54.04 | 0 |
| 1741128000 | 53.65 | -1.31 | -2.38 | 53.34 | 54.46 | 53.18 | 1636 |
| 1741041600 | 54.96 | -1.08 | -1.93 | 54.96 | 54.96 | 54.96 | 0 |
| 1740782400 | 56.04 | 0.57 | 1.03 | 55.54 | 56.04 | 55.54 | 101 |
| 1740696000 | 55.47 | -0.15 | -0.27 | 55.625 | 55.71 | 55.47 | 900 |
| 1740609600 | 55.62 | 0.2 | 0.36 | 56.165 | 56.165 | 55.62 | 200 |
| 1740523200 | 55.42 | 0.52 | 0.95 | 55.46 | 55.62 | 54.96 | 2100 |
| 1740436800 | 54.9 | -0.18 | -0.33 | 54.9 | 54.9 | 54.9 | 0 |
| 1740177600 | 55.08 | -1.28 | -2.27 | 55.12 | 55.12 | 55.08 | 100 |
| 1740091200 | 56.36 | -0.95 | -1.66 | 56.26 | 56.36 | 56.15 | 1300 |
| 1740004800 | 57.31 | -0.41 | -0.71 | 57.37 | 57.4 | 57.31 | 2706 |
| 1739918400 | 57.72 | 0.59 | 1.03 | 57.72 | 57.72 | 57.72 | 1 |
| 1739572800 | 57.13 | 0.25 | 0.44 | 57.19 | 57.19 | 57.11 | 400 |
| 1739486400 | 56.88 | -0.02 | -0.04 | 57.28 | 57.28 | 56.88 | 800 |
| 1739400000 | 56.9 | -0.68 | -1.18 | 57.02 | 57.03 | 56.9 | 1300 |
| 1739313600 | 57.58 | -0.33 | -0.57 | 57.69 | 57.69 | 57.58 | 181 |
| 1739227200 | 57.91 | 0.16 | 0.28 | 57.91 | 57.91 | 57.91 | 0 |
| 1738968000 | 57.75 | -0.74 | -1.27 | 57.75 | 57.75 | 57.75 | 0 |
| 1738881600 | 58.49 | 0.02 | 0.03 | 58.49 | 58.49 | 58.49 | 0 |
| 1738795200 | 58.47 | 0.33 | 0.57 | 58.47 | 58.47 | 58.47 | 0 |
| 1738708800 | 58.14 | -1.01 | -1.71 | 58.26 | 58.27 | 58.14 | 907 |
| 1738622400 | 59.15 | -0.78 | -1.30 | 58.63 | 59.15 | 58.62 | 1000 |
| 1738363200 | 59.93 | -0.29 | -0.48 | 60.11 | 60.11 | 59.75 | 1400 |
| 1738276800 | 60.22 | 0.99 | 1.67 | 59.87 | 60.22 | 59.87 | 149 |
| 1738190400 | 59.23 | -0.06 | -0.10 | 59.56 | 59.59 | 59.2 | 2200 |
| 1738104000 | 59.29 | -0.04 | -0.07 | 59.45 | 59.45 | 59.2 | 1571 |
| 1738017600 | 59.33 | -0.64 | -1.07 | 59.35 | 59.35 | 59.33 | 100 |
| 1737758400 | 59.97 | -0.14 | -0.23 | 59.79 | 60.06 | 59.79 | 700 |
| 1737672000 | 60.11 | 0.1 | 0.17 | 60.15 | 60.15 | 60.11 | 700 |
| 1737585600 | 60.01 | 0.02 | 0.03 | 60.19 | 60.19 | 59.94 | 2020 |
| 1737499200 | 59.99 | 0.95 | 1.61 | 59.91 | 59.99 | 59.91 | 300 |
| 1737412800 | 59.04 | -0.45 | -0.76 | 59.26 | 59.26 | 59.04 | 100 |
| 1737153600 | 59.49 | 0.51 | 0.86 | 59.5 | 59.5 | 59.49 | 5860 |
| 1737067200 | 58.98 | 0.81 | 1.39 | 58.94 | 58.98 | 58.94 | 100 |
| 1736980800 | 58.17 | 0.79 | 1.38 | 58.18 | 58.18 | 58.17 | 300 |
| 1736894400 | 57.38 | 0.86 | 1.52 | 57.38 | 57.38 | 57.38 | 0 |
| 1736808000 | 56.52 | 0.6 | 1.07 | 56.32 | 56.52 | 56.32 | 700 |
| 1736548800 | 55.92 | -0.7 | -1.24 | 55.91 | 56.07 | 55.91 | 1108 |
| 1736462400 | 56.62 | -0.07 | -0.12 | 56.62 | 56.62 | 56.62 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
