First Trust AlphaDEX US Technology Sector Index ETF (FHQ)
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 |
|---|---|---|---|---|---|---|---|
| 1737672000 | 107.81 | 0.06 | 0.06 | 107.01 | 107.81 | 107.01 | 400 |
| 1737585600 | 107.75 | 1.23 | 1.15 | 108.02 | 108.02 | 107.75 | 2648 |
| 1737499200 | 106.52 | 1.62 | 1.54 | 106.33 | 106.52 | 106.33 | 200 |
| 1737412800 | 104.9 | -0.75 | -0.71 | 105.2 | 105.2 | 104.9 | 309 |
| 1737153600 | 105.65 | 1.29 | 1.24 | 105.02 | 105.65 | 105.02 | 300 |
| 1737067200 | 104.36 | 0.92 | 0.89 | 104.39 | 104.8 | 104.36 | 300 |
| 1736980800 | 103.44 | 1.64 | 1.61 | 103.47 | 103.47 | 103.44 | 100 |
| 1736894400 | 101.8 | 0.82 | 0.81 | 102.15 | 102.15 | 101.79 | 300 |
| 1736808000 | 100.98 | -0.88 | -0.86 | 100.62 | 100.98 | 100.14 | 2105 |
| 1736548800 | 101.86 | -0.58 | -0.57 | 101.7 | 102.34 | 101.25 | 1010 |
| 1736462400 | 102.44 | -0.42 | -0.41 | 102.44 | 102.44 | 102.44 | 139 |
| 1736376000 | 102.86 | -0.2 | -0.19 | 102.29 | 103.09 | 101.97 | 500 |
| 1736289600 | 103.06 | -1.55 | -1.48 | 104.06 | 104.06 | 103.06 | 570 |
| 1736203200 | 104.61 | 0.44 | 0.42 | 104.65 | 104.65 | 104.61 | 214 |
| 1735944000 | 104.17 | 2.41 | 2.37 | 103.16 | 104.17 | 102.42 | 540 |
| 1735857600 | 101.76 | 0.34 | 0.34 | 103.26 | 103.26 | 101.59 | 600 |
| 1735684800 | 101.42 | -0.65 | -0.64 | 101.31 | 101.46 | 101.31 | 200 |
| 1735598400 | 102.07 | -1.55 | -1.50 | 101.86 | 102.24 | 101.86 | 305 |
| 1735339200 | 103.62 | -1.39 | -1.32 | 103.97 | 103.97 | 103.15 | 606 |
| 1735069200 | 105.01 | 1.11 | 1.07 | 105.01 | 105.01 | 105.01 | 110 |
| 1734993600 | 103.9 | 0.55 | 0.53 | 103.61 | 104.02 | 103.61 | 601 |
| 1734734400 | 103.35 | 1.48 | 1.45 | 103.61 | 103.87 | 103.35 | 400 |
| 1734648000 | 101.87 | -0.31 | -0.30 | 102.14 | 102.29 | 101.87 | 507 |
| 1734561600 | 102.18 | -2.99 | -2.84 | 105.54 | 105.61 | 102.18 | 600 |
| 1734475200 | 105.17 | -0.32 | -0.30 | 105.18 | 105.2 | 104.86 | 403 |
| 1734388800 | 105.49 | 1.01 | 0.97 | 105.48 | 105.63 | 105.48 | 900 |
| 1734129600 | 104.48 | -0.54 | -0.51 | 104.86 | 104.86 | 104.48 | 227 |
| 1734043200 | 105.02 | 0.39 | 0.37 | 104.03 | 105.13 | 104.03 | 720 |
| 1733956800 | 104.63 | 1.4 | 1.36 | 103.42 | 104.63 | 103.42 | 400 |
| 1733870400 | 103.23 | -1.79 | -1.70 | 104.9 | 104.9 | 103.23 | 405 |
| 1733784000 | 105.02 | -1.34 | -1.26 | 105.31 | 105.31 | 105.02 | 267 |
| 1733524800 | 106.36 | 2.47 | 2.38 | 106.18 | 106.5 | 106.17 | 850 |
| 1733438400 | 103.89 | -1.09 | -1.04 | 104.56 | 104.75 | 103.89 | 423 |
| 1733352000 | 104.98 | 1.19 | 1.15 | 104.99 | 104.99 | 104.98 | 200 |
| 1733265600 | 103.79 | 0.43 | 0.42 | 103.54 | 103.79 | 103.39 | 803 |
| 1733179200 | 103.36 | 1.39 | 1.36 | 103.5 | 103.5 | 103.34 | 415 |
| 1732920000 | 101.97 | -0.08 | -0.08 | 102.27 | 102.27 | 101.97 | 100 |
| 1732833600 | 102.05 | 0.23 | 0.23 | 102.05 | 102.05 | 102.05 | 47 |
| 1732747200 | 101.82 | -1.62 | -1.57 | 101.39 | 101.82 | 101.39 | 282 |
| 1732660800 | 103.44 | 0.19 | 0.18 | 103.56 | 103.71 | 103.44 | 410 |
| 1732574400 | 103.25 | 1.02 | 1.00 | 103.78 | 103.78 | 103.13 | 500 |
| 1732315200 | 102.23 | 1.79 | 1.78 | 102.14 | 102.23 | 102 | 588 |
| 1732228800 | 100.44 | 1.26 | 1.27 | 100.1 | 100.62 | 99.24 | 400 |
| 1732142400 | 99.18 | 0.89 | 0.91 | 98.19 | 99.18 | 98.19 | 700 |
| 1732056000 | 98.29 | 0.82 | 0.84 | 98.29 | 98.29 | 98.29 | 100 |
| 1731969600 | 97.47 | -0.39 | -0.40 | 98 | 98 | 97.47 | 300 |
| 1731710400 | 97.86 | -1.41 | -1.42 | 98.08 | 98.08 | 97.66 | 302 |
| 1731624000 | 99.27 | -0.97 | -0.97 | 99.58 | 99.62 | 99.27 | 1302 |
| 1731537600 | 100.24 | -0.25 | -0.25 | 100.85 | 101.14 | 100.24 | 1000 |
| 1731451200 | 100.49 | -0.33 | -0.33 | 100.21 | 100.75 | 100.21 | 400 |
| 1731364800 | 100.82 | 0.66 | 0.66 | 100.53 | 100.82 | 100.39 | 400 |
| 1731105600 | 100.16 | 0.79 | 0.80 | 99.43 | 100.16 | 99.43 | 1110 |
| 1731019200 | 99.37 | 1.41 | 1.44 | 98.93 | 99.44 | 98.93 | 450 |
| 1730932800 | 97.96 | 4.28 | 4.57 | 97.38 | 97.96 | 96.89 | 487 |
| 1730846400 | 93.68 | 1.31 | 1.42 | 92.99 | 93.68 | 92.99 | 425 |
| 1730760000 | 92.37 | -0.59 | -0.63 | 92.62 | 92.77 | 92.37 | 307 |
| 1730497200 | 92.96 | 0.61 | 0.66 | 93.13 | 93.13 | 92.9 | 300 |
| 1730410800 | 92.35 | -1.7 | -1.81 | 92.76 | 92.76 | 92.35 | 400 |
| 1730324400 | 94.05 | -1.21 | -1.27 | 95.25 | 95.25 | 94.05 | 300 |
| 1730238000 | 95.26 | 1.3 | 1.38 | 95.13 | 95.26 | 95.13 | 100 |
| 1730151600 | 93.96 | 0.47 | 0.50 | 93.96 | 93.96 | 93.96 | 0 |
| 1729892400 | 93.49 | 0.47 | 0.51 | 93.75 | 93.75 | 93.49 | 201 |
| 1729806000 | 93.02 | 1.2 | 1.31 | 92.74 | 93.02 | 92.7 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
