Quantcast

First Trust Health Care AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXH 
$83.69
*  
0.77
0.93%
Get FXH Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading FXH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 83.27 83.70 82.80 83.69 174,130
09/24/2018 82.89 83.7 82.8 83.69 174,130
09/21/2018 83.22 83.2696 82.92 82.92 63,807
09/20/2018 82.82 83.16 82.69 83.09 72,209
09/19/2018 82.92 83.0596 82.33 82.51 125,611
09/18/2018 82.24 83.1499 82.24 82.9 132,277
09/17/2018 83.48 83.5802 82.2241 82.34 37,840
09/14/2018 83.59 83.96 83.4701 83.56 71,280
09/13/2018 83.2 83.62 83.2 83.52 78,002
09/12/2018 82.57 83.0403 82.1694 82.96 82,500
09/11/2018 81.94 82.6297 81.94 82.5799 41,286
09/10/2018 82.53 82.53 81.91 82.14 40,079
09/07/2018 82.17 82.9 82.1143 82.26 54,116
09/06/2018 82.21 82.529 82.06 82.39 48,645
09/05/2018 82.75 82.9862 81.7321 82.11 35,497
09/04/2018 82.79 82.97 82.5 82.81 141,123
08/31/2018 82.5 82.98 82.5 82.98 36,569
08/30/2018 82.57 82.9899 82.57 82.69 32,488
08/29/2018 82.42 83.02 82.42 82.86 106,559
08/28/2018 82.24 82.47 81.94 82.4 118,296
08/27/2018 81.73 82.15 81.7163 82.14 44,564
08/24/2018 81.27 81.56 81.262 81.55 33,678
08/23/2018 81.14 81.529 81.0299 81.12 30,960
08/22/2018 80.37 81.15 80.37 81.1 75,865
08/21/2018 79.65 80.43 79.65 80.27 71,814
08/20/2018 79.63 79.66 79.2781 79.58 72,025
08/17/2018 79.22 79.65 78.87 79.45 112,127
08/16/2018 78.93 79.4188 78.83 79.25 114,333
08/15/2018 78.77 78.83 78.19 78.68 94,516
08/14/2018 78.63 79.152 78.62 79.13 53,034
08/13/2018 78.62 79.0465 78.311 78.53 72,073
08/10/2018 78.54 78.99 78.4997 78.65 46,730
08/09/2018 78.57 79.33 78.57 78.79 33,744
08/08/2018 78.75 78.95 78.43 78.56 206,776
08/07/2018 79.09 79.09 78.76 78.84 58,383
08/06/2018 78.57 79.009 78.57 78.78 162,848
08/03/2018 78.73 78.8099 78.41 78.7198 90,449
08/02/2018 76.87 78.6 76.87 78.6 110,151
08/01/2018 77.14 77.69 77.14 77.2 67,638
07/31/2018 76.22 76.8864 76.0996 76.82 89,863
07/30/2018 76.8 76.8899 75.78 75.93 49,926
07/27/2018 78.04 78.04 76.38 76.82 114,104
07/26/2018 77.95 78.0298 77.4037 77.88 37,960
07/25/2018 77.06 78.1 77.025 78.0102 27,583
07/24/2018 78 78 76.793 77 34,518
07/23/2018 77.29 77.9002 77.29 77.72 29,999
07/20/2018 77.34 77.6564 77.0038 77.38 29,117
07/19/2018 77.16 77.6499 76.8382 77.4285 55,952
07/18/2018 77.42 77.42 77.11 77.32 54,253
07/17/2018 76.68 77.4806 76.68 77.39 27,844
07/16/2018 77.49 77.49 76.889 76.93 73,435
07/13/2018 77.27 77.55 77.2332 77.41 36,176
07/12/2018 76.79 77.35 76.6801 77.3 61,798
07/11/2018 76.23 76.6 76.1756 76.43 78,535
07/10/2018 76.71 76.84 76.456 76.64 193,381
07/09/2018 76.67 76.67 76.29 76.57 89,896
07/06/2018 75.3098 76.173 75.3098 76.08 61,277
07/05/2018 75.12 75.18 74.6305 75.15 152,550
07/03/2018 74.85 75.12 74.7 74.72 99,385
07/02/2018 73.86 74.6202 73.56 74.61 189,701
06/29/2018 74.48 74.88 74.207 74.22 148,752
06/28/2018 73.69 74.3199 72.96 74.12 30,028
06/27/2018 75.3 75.54 73.97 73.97 141,626
06/26/2018 75.67 75.67 75.104 75.26 22,423
06/25/2018 76.29 76.4482 74.981 75.46 48,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio