Quantcast

First Trust Health Care AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXH 
$74.25
*  
0.36
0.49%
Get FXH Alerts
*Delayed - data as of Dec. 11, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 75 75.26 73.68 74.25 178,116
12/11/2018 74.77 75.26 73.68 74.25 178,116
12/10/2018 73.55 74.2 72.2 73.89 402,085
12/07/2018 75.76 75.9 73.19 73.59 177,376
12/06/2018 75.43 75.98 73.69 75.98 274,992
12/04/2018 79.09 79.5 76.4201 76.59 234,669
12/03/2018 79.25 79.34 78.53 79.26 346,909
11/30/2018 77.76 78.31 77.5301 78.19 578,074
11/29/2018 77.2 78.3099 77.1111 77.8 192,440
11/28/2018 75.4 77.54 75.4 77.52 350,266
11/27/2018 74.7 75.1899 74.43 75.08 335,427
11/26/2018 74.88 75.219 74.4 75.14 191,054
11/23/2018 73.25 74.62 73.25 74.06 57,526
11/21/2018 73.26 73.8699 73.1599 73.55 170,979
11/20/2018 72.4 73.64 72.1466 72.91 385,349
11/19/2018 75.88 75.88 73.3501 73.49 374,133
11/16/2018 75.21 76.29 75.1601 76.01 174,347
11/15/2018 74.25 75.79 73.52 75.58 381,152
11/14/2018 76.3 76.304 74.28 74.61 480,152
11/13/2018 77.01 77.3995 75.536 75.75 658,874
11/12/2018 78.43 78.45 76.43 76.51 477,975
11/09/2018 79.35 79.405 78.2 78.67 13,549,670
11/08/2018 79.66 80.15 79.3292 79.71 1,788,341
11/07/2018 77.92 79.99 77.92 79.92 2,617,476
11/06/2018 76.79 77.15 76.39 77.13 204,667
11/05/2018 77.18 77.29 76.57 77.06 227,864
11/02/2018 77.62 78.1649 76.47 77.06 197,693
11/01/2018 76.38 77.205 75.83 77.14 321,758
10/31/2018 76.01 76.5737 75.74 75.89 228,140
10/30/2018 74.22 75.2883 73.77 75.22 252,858
10/29/2018 75.56 75.89 73.18 74.2488 327,777
10/26/2018 74.59 75.375 73.28 74.6 246,121
10/25/2018 75.08 76.35 74 75.73 691,607
10/24/2018 77.97 78.48 74.69 74.79 180,022
10/23/2018 77.04 78.42 76.07 78.01 127,163
10/22/2018 78.74 78.9746 77.86 78.37 80,890
10/19/2018 80.33 80.5299 78.47 78.59 117,899
10/18/2018 80.99 81.0875 79.541 80.13 119,649
10/17/2018 80.74 81.03 80.1899 80.9 298,426
10/16/2018 78.9 80.91 78.9 80.85 256,684
10/15/2018 78.48 78.95 78.03 78.23 114,327
10/12/2018 78.68 79.13 77.75 78.68 496,750
10/11/2018 78.35 79.0236 76.96 77.38 825,992
10/10/2018 80.82 80.866 78.56 78.62 116,650
10/09/2018 80.8 81.58 80.8 80.96 166,809
10/08/2018 81.62 81.79 80.26 81.0201 91,252
10/05/2018 82.02 82.741 80.9356 81.92 226,258
10/04/2018 83.43 83.43 81.8197 82.01 117,453
10/03/2018 84.04 84.04 83.48 83.6 248,319
10/02/2018 84.61 84.61 83.51 83.75 278,785
10/01/2018 85.15 85.3074 84.3449 84.57 457,402
09/28/2018 84.19 84.985 84.19 84.88 138,789
09/27/2018 84.18 84.55 84.18 84.32 160,157
09/26/2018 84.13 84.639 83.9401 84.0299 87,853
09/25/2018 83.84 84.2211 83.8354 84.01 40,005
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
*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