First Trust Health Care AlphaDEX® Fund

FXH
🏛️ usa →
107.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 124.67 125.16 124.10 124.16 0.0M
2021-12-30 124.14 125.29 124.14 124.74 0.0M
2021-12-29 123.48 124.34 123.43 124.21 0.0M
2021-12-28 124.47 124.79 123.36 123.63 0.0M
2021-12-27 123.67 124.22 123.38 124.22 0.1M
2021-12-23 123.18 124.03 123.01 123.68 0.0M
2021-12-22 121.88 123.52 121.88 123.36 0.0M
2021-12-21 121.41 122.21 120.63 122.12 0.0M
2021-12-20 121.58 121.58 119.64 120.76 0.0M
2021-12-17 120.14 122.60 120.14 121.68 0.1M
2021-12-16 121.22 121.89 120.16 120.49 0.0M
2021-12-15 118.36 120.94 118.36 120.90 0.0M
2021-12-14 118.43 118.91 117.56 118.12 0.0M
2021-12-13 118.39 119.55 118.39 119.13 0.0M
2021-12-10 118.50 119.09 118.05 118.36 0.0M
2021-12-09 119.49 119.94 118.40 118.41 0.0M
2021-12-08 118.94 120.00 118.54 119.92 0.0M
2021-12-07 116.90 118.79 116.90 118.55 0.0M
2021-12-06 115.46 115.90 114.70 115.65 0.1M
2021-12-03 117.10 117.10 114.48 115.32 0.0M
2021-12-02 115.71 116.95 115.13 116.44 0.2M
2021-12-01 117.69 118.30 115.56 115.62 0.0M
2021-11-30 118.72 119.45 116.85 116.91 0.1M
2021-11-29 120.67 120.67 119.18 119.22 0.0M
2021-11-26 119.65 121.05 118.97 119.38 0.0M
2021-11-24 118.97 119.58 118.56 119.43 0.0M
2021-11-23 120.03 120.28 118.37 119.47 0.0M
2021-11-22 120.79 121.53 120.51 120.61 0.1M
2021-11-19 121.71 122.10 121.18 121.19 0.0M
2021-11-18 121.96 121.96 120.94 121.26 0.1M
2021-11-17 121.75 122.18 121.43 121.73 0.0M
2021-11-16 120.73 122.07 120.73 121.63 0.0M
2021-11-15 121.54 121.54 120.50 120.64 0.0M
2021-11-12 120.87 121.22 120.40 121.14 0.0M
2021-11-11 120.35 120.48 119.77 120.43 0.0M
2021-11-10 120.27 121.31 119.98 120.24 0.0M
2021-11-09 121.18 121.18 120.53 120.65 0.0M
2021-11-08 120.49 121.31 120.23 121.26 0.0M
2021-11-05 120.84 121.08 119.23 120.15 0.0M
2021-11-04 122.38 122.55 121.12 121.60 0.1M
2021-11-03 121.75 122.98 121.39 122.98 0.0M
2021-11-02 122.51 122.51 121.31 121.91 0.1M
2021-11-01 121.27 122.14 121.27 122.07 0.1M
2021-10-29 120.03 121.12 119.68 120.97 0.0M
2021-10-28 118.62 120.17 118.62 120.17 0.0M
2021-10-27 119.95 119.95 118.32 118.34 0.0M
2021-10-26 119.65 119.88 118.76 119.62 0.0M
2021-10-25 119.65 119.90 119.00 119.50 0.0M
2021-10-22 119.43 119.81 119.06 119.69 0.1M
2021-10-21 119.09 119.65 118.62 119.65 0.0M
2021-10-20 117.86 119.18 117.86 118.92 0.0M
2021-10-19 117.48 118.34 117.48 117.73 0.0M
2021-10-18 116.68 116.90 116.28 116.82 0.0M
2021-10-15 117.89 118.05 117.15 117.15 0.1M
2021-10-14 116.62 117.74 116.62 117.27 0.0M
2021-10-13 116.15 116.19 115.34 115.84 0.1M
2021-10-12 116.65 116.68 115.58 115.87 0.0M
2021-10-11 117.04 117.42 116.13 116.16 0.0M
2021-10-08 118.13 118.13 117.01 117.04 0.0M
2021-10-07 117.38 118.93 117.38 117.85 0.0M
2021-10-06 115.97 116.74 115.36 116.68 0.1M
2021-10-05 116.78 118.18 116.74 116.80 0.2M
2021-10-04 117.44 117.87 115.88 116.45 0.1M
2021-10-01 118.82 118.82 116.03 118.25 0.2M
2021-09-30 120.51 121.06 119.03 119.04 0.1M
2021-09-29 120.34 121.00 120.02 120.10 0.0M
2021-09-28 121.94 121.94 119.55 119.73 0.1M
2021-09-27 125.20 125.20 122.54 122.81 0.1M
2021-09-24 125.56 125.80 125.07 125.31 0.2M
2021-09-23 125.36 126.71 125.36 126.02 0.1M
2021-09-22 124.85 125.44 124.21 124.82 0.0M
2021-09-21 124.40 125.23 124.19 124.48 0.0M
2021-09-20 123.55 124.75 123.00 123.97 0.0M
2021-09-17 125.13 125.56 124.61 125.51 0.0M
2021-09-16 125.00 125.30 124.10 125.10 0.1M
2021-09-15 124.61 125.43 124.15 124.93 0.0M
2021-09-14 125.03 125.44 124.41 124.49 0.0M
2021-09-13 126.83 126.83 123.95 124.53 0.0M
2021-09-10 127.32 127.32 126.07 126.07 0.0M
2021-09-09 127.60 128.19 126.95 126.95 0.0M
2021-09-08 127.30 127.82 127.30 127.49 0.0M
2021-09-07 127.79 127.79 126.84 127.61 0.0M
2021-09-03 127.83 128.12 127.30 128.11 0.0M
2021-09-02 126.70 128.08 126.70 128.08 0.1M
2021-09-01 125.68 126.50 125.00 126.38 0.0M
2021-08-31 125.55 125.98 125.16 125.52 0.0M
2021-08-30 124.57 125.81 124.57 125.45 0.0M
2021-08-27 124.36 125.04 124.25 124.49 0.0M
2021-08-26 124.33 124.41 123.60 123.96 0.0M
2021-08-25 124.04 124.55 123.89 124.40 0.0M
2021-08-24 123.89 124.39 123.62 124.21 0.1M
2021-08-23 123.87 124.15 123.62 124.01 0.0M
2021-08-20 122.75 123.22 122.67 123.11 0.0M
2021-08-19 120.96 122.73 120.80 121.94 0.0M
2021-08-18 123.41 123.41 121.80 121.85 0.0M
2021-08-17 121.52 123.33 121.52 123.31 0.0M
2021-08-16 121.72 122.36 120.93 122.25 0.0M
2021-08-13 121.84 122.07 121.63 121.93 0.0M
2021-08-12 120.95 121.71 120.84 121.71 0.0M
2021-08-11 122.25 122.25 120.38 120.69 0.1M
2021-08-10 123.37 123.37 122.11 122.16 0.0M
2021-08-09 122.22 123.32 122.22 123.12 0.0M
2021-08-06 122.81 122.81 121.39 122.25 0.0M
2021-08-05 123.89 123.89 122.31 123.29 0.0M
2021-08-04 123.34 124.53 123.34 123.93 0.0M
2021-08-03 122.11 123.06 121.74 123.06 0.0M
2021-08-02 122.81 122.81 121.85 122.09 0.0M
2021-07-30 121.44 122.48 121.44 122.05 0.0M
2021-07-29 121.58 122.26 121.57 121.73 0.0M
2021-07-28 120.22 121.60 120.22 121.27 0.1M
2021-07-27 119.97 120.33 119.25 120.29 0.0M
2021-07-26 121.08 121.09 119.89 120.06 0.0M
2021-07-23 120.92 121.42 120.45 121.35 0.0M
2021-07-22 119.57 120.37 119.57 120.30 0.0M
2021-07-21 119.25 119.52 118.10 119.49 0.0M
2021-07-20 117.86 119.72 117.86 119.13 0.0M
2021-07-19 116.59 117.66 116.56 117.21 0.1M
2021-07-16 117.26 118.23 117.26 117.62 0.0M
2021-07-15 116.76 117.23 116.23 117.07 0.0M
2021-07-14 118.31 118.31 116.91 117.04 0.0M
2021-07-13 118.69 118.81 118.06 118.06 0.0M
2021-07-12 118.85 119.59 118.82 118.94 0.0M
2021-07-09 118.74 119.06 118.34 119.01 0.0M
2021-07-08 117.14 118.49 117.14 118.21 0.0M
2021-07-07 118.86 118.94 118.03 118.63 0.0M
2021-07-06 118.48 118.80 117.89 118.77 0.1M
2021-07-02 118.37 118.83 117.99 118.70 0.0M
2021-07-01 117.10 118.39 117.09 118.35 0.1M
2021-06-30 117.47 117.58 116.76 117.11 0.0M
2021-06-29 117.56 118.06 117.46 117.64 0.0M
2021-06-28 117.42 117.60 117.00 117.48 0.0M
2021-06-25 116.60 117.58 116.60 117.47 0.0M
2021-06-24 116.46 117.09 116.39 116.44 0.0M
2021-06-23 116.56 116.58 116.06 116.31 0.0M
2021-06-22 116.36 116.80 116.01 116.76 0.0M
2021-06-21 115.44 116.45 115.15 116.41 0.0M
2021-06-18 115.46 115.70 114.99 114.99 0.1M
2021-06-17 115.21 116.58 115.21 116.29 0.0M
2021-06-16 115.94 116.48 115.10 115.60 0.0M
2021-06-15 116.43 116.45 115.61 115.96 0.0M
2021-06-14 117.04 117.04 116.33 116.61 0.1M
2021-06-11 117.44 117.44 116.53 117.12 0.0M
2021-06-10 115.84 117.55 115.84 117.32 0.1M
2021-06-09 115.08 115.77 115.08 115.57 0.0M
2021-06-08 114.73 114.95 113.45 114.75 0.0M
2021-06-07 113.68 115.41 113.44 114.44 0.1M
2021-06-04 113.02 113.57 112.98 113.28 0.1M
2021-06-03 111.79 112.78 111.29 112.58 0.1M
2021-06-02 112.83 113.01 112.18 112.33 0.2M
2021-06-01 114.40 114.40 112.68 112.82 0.0M
2021-05-28 114.37 115.08 114.19 114.19 0.0M
2021-05-27 113.85 114.12 113.65 114.01 0.0M
2021-05-26 113.82 113.93 113.50 113.64 0.1M
2021-05-25 114.17 114.18 113.52 113.61 0.0M
2021-05-24 114.24 114.65 113.89 113.90 0.0M
2021-05-21 114.31 114.83 113.77 113.77 0.1M
2021-05-20 112.25 114.13 112.09 113.85 0.0M
2021-05-19 111.41 112.07 110.92 112.07 0.0M
2021-05-18 112.67 113.28 112.27 112.59 0.1M
2021-05-17 112.86 113.39 112.51 112.65 0.2M
2021-05-14 112.27 113.40 112.27 113.20 0.0M
2021-05-13 111.47 112.38 111.29 111.96 0.1M
2021-05-12 111.73 112.60 111.32 111.42 0.0M
2021-05-11 112.08 113.26 111.65 112.63 0.0M
2021-05-10 114.41 114.55 113.57 113.57 0.0M
2021-05-07 113.72 115.07 113.72 114.41 0.0M
2021-05-06 113.12 113.33 111.85 113.33 0.0M
2021-05-05 114.40 114.59 113.61 113.86 0.0M
2021-05-04 114.41 114.41 113.31 114.02 0.0M
2021-05-03 115.19 115.42 114.82 114.92 0.0M
2021-04-30 115.03 115.31 114.44 114.57 0.0M
2021-04-29 116.22 116.22 114.53 115.08 0.0M
2021-04-28 115.51 116.07 115.49 115.68 0.0M
2021-04-27 116.48 116.48 115.88 116.00 0.0M
2021-04-26 116.26 117.03 116.04 116.79 0.0M
2021-04-23 115.26 116.39 115.18 116.03 0.0M
2021-04-22 115.18 116.22 114.82 115.27 0.1M
2021-04-21 113.68 115.30 113.68 115.27 0.0M
2021-04-20 113.54 114.32 112.96 113.70 0.1M
2021-04-19 114.40 114.48 113.40 113.84 0.0M
2021-04-16 114.41 114.90 114.00 114.78 0.1M
2021-04-15 112.61 114.24 112.61 114.04 0.1M
2021-04-14 111.78 112.77 111.78 112.05 0.0M
2021-04-13 111.20 111.80 110.95 111.64 0.0M
2021-04-12 110.80 111.13 110.43 110.76 0.0M
2021-04-09 109.84 111.02 109.84 111.02 0.0M
2021-04-08 110.05 110.31 109.67 109.88 0.0M
2021-04-07 110.52 110.52 109.17 109.32 0.0M
2021-04-06 109.94 111.01 109.83 110.18 0.0M
2021-04-05 109.88 110.00 109.58 109.98 0.0M
2021-04-01 109.25 109.91 108.62 109.38 0.0M
2021-03-31 107.69 109.30 107.69 108.61 0.0M
2021-03-30 106.87 107.67 106.53 107.45 0.1M
2021-03-29 107.36 108.23 106.83 107.28 0.1M
2021-03-26 106.72 107.92 106.36 107.92 0.1M
2021-03-25 105.58 106.74 104.60 106.59 0.1M
2021-03-24 107.42 107.61 106.14 106.15 0.1M
2021-03-23 108.77 108.77 106.85 107.00 0.1M
2021-03-22 108.23 109.43 108.16 109.10 0.1M
2021-03-19 107.50 108.80 107.14 108.32 0.1M
2021-03-18 107.73 109.03 107.29 107.39 0.1M
2021-03-17 107.69 108.97 107.25 108.46 0.1M
2021-03-16 109.32 109.40 107.67 108.38 0.1M
2021-03-15 107.68 109.06 107.62 109.04 0.1M
2021-03-12 106.38 107.46 106.06 107.40 0.1M
2021-03-11 105.79 107.37 105.79 107.11 0.1M
2021-03-10 106.18 106.77 105.12 105.21 0.1M
2021-03-09 105.12 107.04 105.12 105.41 0.1M
2021-03-08 105.18 106.25 104.12 104.15 0.1M
2021-03-05 103.60 105.32 100.92 105.15 0.1M
2021-03-04 104.95 105.60 102.10 102.97 0.2M
2021-03-03 108.33 108.33 105.47 105.49 0.2M
2021-03-02 109.34 109.56 108.55 108.55 0.2M
2021-03-01 108.81 109.90 108.77 109.44 0.1M
2021-02-26 108.32 108.44 106.62 107.79 0.1M
2021-02-25 110.15 110.36 107.29 107.84 0.1M
2021-02-24 109.20 110.97 109.03 110.40 0.0M
2021-02-23 108.54 109.42 107.38 108.94 0.0M
2021-02-22 110.54 110.54 109.59 109.60 0.0M
2021-02-19 111.67 112.23 111.31 111.51 0.0M
2021-02-18 111.89 111.89 110.44 111.27 0.0M
2021-02-17 112.38 113.06 111.89 112.52 0.0M
2021-02-16 114.64 115.03 112.53 112.99 0.1M
2021-02-12 113.55 114.43 113.31 114.38 0.1M
2021-02-11 112.80 113.63 112.78 113.52 0.3M
2021-02-10 113.02 113.82 112.08 112.62 0.0M
2021-02-09 112.24 112.85 112.24 112.44 0.1M
2021-02-08 112.10 112.81 111.92 112.23 0.0M
2021-02-05 111.35 111.71 111.06 111.45 0.0M
2021-02-04 110.54 111.38 110.24 111.08 0.1M
2021-02-03 110.46 110.51 109.62 110.16 0.0M
2021-02-02 110.48 111.39 110.48 110.59 0.0M
2021-02-01 109.57 109.83 108.59 109.39 0.1M
2021-01-29 109.41 110.19 107.43 108.49 0.0M
2021-01-28 107.52 109.77 107.52 108.93 0.1M
2021-01-27 109.17 109.27 106.50 106.79 0.1M
2021-01-26 112.47 112.57 110.45 110.45 0.1M
2021-01-25 111.95 112.88 111.41 112.35 0.0M
2021-01-22 111.59 112.10 111.49 111.98 0.0M
2021-01-21 112.72 112.73 112.00 112.06 0.0M
2021-01-20 112.25 113.11 112.20 112.71 0.1M
2021-01-19 111.91 112.25 111.48 111.90 0.1M
2021-01-15 111.21 111.77 110.24 111.30 0.1M
2021-01-14 111.88 112.28 111.34 111.43 0.0M
2021-01-13 111.92 112.28 111.26 111.65 0.0M
2021-01-12 112.06 112.80 111.18 111.79 0.1M
2021-01-11 111.03 112.30 111.03 112.01 0.1M
2021-01-08 111.39 112.40 110.26 111.64 0.2M
2021-01-07 110.04 111.70 110.04 111.58 0.1M
2021-01-06 106.86 109.88 106.86 109.51 0.2M
2021-01-05 106.52 107.96 106.52 107.68 0.1M
2021-01-04 108.09 108.09 104.97 106.78 0.1M