First Trust Health Care AlphaDEX® ETF (FXH)
102.08
-0.42
(-0.41%)
USD |
NYSEARCA |
Apr 17, 16:00
102.08
0.00 (0.00%)
After-Hours: 20:00
FXH Price: 102.08 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 103.42 | 103.42 | 102.50 | 102.50 | 36901.00 |
Apr 15, 2024 | 104.81 | 104.89 | 103.02 | 103.23 | 46569.00 |
Apr 12, 2024 | 105.45 | 105.45 | 103.85 | 103.98 | 37331.00 |
Apr 11, 2024 | 106.88 | 106.88 | 105.60 | 105.95 | 36519.00 |
Apr 10, 2024 | 106.55 | 106.72 | 105.98 | 106.34 | 65375.00 |
Apr 09, 2024 | 107.07 | 107.77 | 107.07 | 107.62 | 27620.00 |
Apr 08, 2024 | 106.92 | 107.14 | 106.60 | 106.94 | 19137.00 |
Apr 05, 2024 | 105.91 | 107.19 | 105.91 | 106.82 | 23109.00 |
Apr 04, 2024 | 107.62 | 107.65 | 105.87 | 105.91 | 34297.00 |
Apr 03, 2024 | 106.54 | 107.22 | 106.54 | 106.90 | 23069.00 |
Apr 02, 2024 | 107.74 | 107.74 | 106.41 | 106.63 | 41264.00 |
Apr 01, 2024 | 109.76 | 109.76 | 108.23 | 108.72 | 72167.00 |
Mar 28, 2024 | 109.48 | 109.92 | 109.30 | 109.59 | 23157.00 |
Mar 27, 2024 | 108.44 | 109.37 | 108.40 | 109.33 | 39752.00 |
Mar 26, 2024 | 107.77 | 107.98 | 107.66 | 107.83 | 40587.00 |
Mar 25, 2024 | 108.03 | 108.35 | 107.42 | 107.45 | 37897.00 |
Mar 22, 2024 | 108.53 | 108.71 | 107.65 | 107.89 | 18114.00 |
Mar 21, 2024 | 108.64 | 109.01 | 108.48 | 108.53 | 30959.00 |
Mar 20, 2024 | 108.08 | 108.43 | 107.43 | 108.08 | 40926.00 |
Mar 19, 2024 | 107.21 | 108.27 | 107.21 | 108.22 | 39375.00 |
Mar 18, 2024 | 107.46 | 107.97 | 107.10 | 107.39 | 36950.00 |
Mar 15, 2024 | 106.83 | 107.34 | 106.80 | 107.14 | 31943.00 |
Mar 14, 2024 | 108.32 | 108.32 | 106.64 | 107.31 | 24195.00 |
Mar 13, 2024 | 108.84 | 109.43 | 108.13 | 108.46 | 26266.00 |
Mar 12, 2024 | 108.64 | 108.90 | 108.21 | 108.73 | 19677.00 |
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).
Price Range, Past 5 Years
62.13
Minimum
Mar 23 2020
128.11
Maximum
Sep 03 2021
100.74
Average
104.68
Median