FXH Price Analysis

First Trust Health Care AlphaDEX® ETF (FXH)

108.19 +0.21 (+0.19%) USD | NYSEARCA | Nov 21, 16:00

108.19 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	107.09	108.06	106.85	107.98	64780.00
Nov 19, 2024	106.16	107.34	105.88	106.70	35560.00
Nov 18, 2024	106.96	107.39	106.77	107.12	24842.00
Nov 15, 2024	108.00	108.45	106.75	106.75	41427.00
Nov 14, 2024	110.49	110.88	108.82	108.92	28573.00
Nov 13, 2024	111.77	112.03	110.77	111.08	16939.00
Nov 12, 2024	112.37	112.37	111.15	111.15	58348.00
Nov 11, 2024	112.86	113.50	112.57	112.72	12199.00
Nov 08, 2024	111.71	112.44	111.70	112.07	52220.00
Nov 07, 2024	110.16	111.14	110.16	110.79	72866.00
Nov 06, 2024	110.93	111.02	108.97	109.89	45364.00
Nov 05, 2024	107.87	109.46	107.68	109.43	28476.00
Nov 04, 2024	108.28	108.86	108.09	108.11	19197.00
Nov 01, 2024	107.70	108.67	107.70	108.27	24433.00
Oct 31, 2024	107.97	107.97	107.05	107.05	21032.00
Oct 30, 2024	107.69	108.74	107.69	108.27	14774.00
Oct 29, 2024	107.23	108.23	107.23	107.94	23537.00
Oct 28, 2024	107.60	108.02	107.19	107.41	25112.00
Oct 25, 2024	108.20	108.43	107.04	107.08	37898.00
Oct 24, 2024	108.61	109.47	108.09	108.11	24197.00
Oct 23, 2024	108.68	108.75	107.87	108.24	23722.00
Oct 22, 2024	108.60	109.15	108.59	109.14	13214.00
Oct 21, 2024	110.22	110.22	109.09	109.19	16424.00
Oct 18, 2024	109.81	110.95	109.81	110.56	20628.00
Oct 17, 2024	110.35	110.35	109.69	109.88	24736.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

62.13

Minimum

Mar 23 2020

128.11

Maximum

Sep 03 2021

104.65

Average

106.63

Median

Dec 29 2020

Price Benchmarks