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
2024-12-31 104.46 104.91 103.90 104.13 0.0M
2024-12-30 104.72 104.80 103.60 103.80 0.3M
2024-12-27 105.64 106.27 105.08 105.61 0.0M
2024-12-26 105.28 106.13 105.28 106.01 0.0M
2024-12-24 105.35 105.60 104.95 105.59 0.0M
2024-12-23 104.88 105.38 104.23 105.38 0.0M
2024-12-20 103.37 105.69 103.37 105.22 0.0M
2024-12-19 103.62 104.12 102.94 103.67 0.0M
2024-12-18 106.12 106.37 103.53 103.53 0.0M
2024-12-17 106.27 107.40 105.83 106.05 0.0M
2024-12-16 107.14 107.83 106.67 106.77 0.0M
2024-12-13 107.80 107.82 106.93 107.25 0.0M
2024-12-12 108.54 109.14 107.92 108.12 0.0M
2024-12-11 109.24 109.25 108.30 108.74 0.0M
2024-12-10 109.60 109.66 108.73 108.88 0.0M
2024-12-09 109.57 110.02 109.39 109.79 0.0M
2024-12-06 109.94 110.17 109.16 109.38 0.0M
2024-12-05 110.48 110.56 109.51 109.71 0.0M
2024-12-04 110.48 111.20 110.36 110.89 0.0M
2024-12-03 110.71 110.84 110.24 110.46 0.0M
2024-12-02 111.19 111.25 110.69 110.92 0.0M
2024-11-29 111.30 111.63 111.30 111.33 0.0M
2024-11-27 111.10 111.70 111.10 111.37 0.0M
2024-11-26 110.54 111.18 109.77 111.18 0.0M
2024-11-25 110.34 111.06 110.34 110.74 0.0M
2024-11-22 108.92 109.62 108.88 109.44 0.1M
2024-11-21 108.19 109.02 107.71 108.83 0.0M
2024-11-20 106.88 108.06 106.85 107.98 0.1M
2024-11-19 106.16 107.34 105.88 106.70 0.0M
2024-11-18 106.77 107.39 106.77 107.12 0.0M
2024-11-15 108.45 108.45 106.75 106.75 0.0M
2024-11-14 110.88 110.88 108.82 108.92 0.0M
2024-11-13 111.52 112.03 110.77 111.08 0.0M
2024-11-12 112.00 112.37 111.15 111.15 0.1M
2024-11-11 112.63 113.50 112.57 112.72 0.0M
2024-11-08 111.71 112.44 111.70 112.07 0.1M
2024-11-07 110.16 111.14 110.16 110.79 0.1M
2024-11-06 110.93 111.02 108.97 109.89 0.0M
2024-11-05 107.87 109.46 107.68 109.43 0.0M
2024-11-04 108.28 108.87 108.09 108.11 0.0M
2024-11-01 107.70 108.67 107.70 108.27 0.0M
2024-10-31 107.97 107.97 107.05 107.05 0.0M
2024-10-30 107.69 108.74 107.69 108.27 0.0M
2024-10-29 107.23 108.23 107.23 107.94 0.0M
2024-10-28 107.60 108.02 107.19 107.41 0.0M
2024-10-25 108.20 108.43 107.04 107.08 0.0M
2024-10-24 108.61 109.47 108.09 108.11 0.0M
2024-10-23 108.68 108.75 107.87 108.24 0.0M
2024-10-22 108.60 109.15 108.59 109.14 0.0M
2024-10-21 110.22 110.22 109.09 109.19 0.0M
2024-10-18 109.81 110.95 109.81 110.56 0.0M
2024-10-17 110.35 110.35 109.69 109.88 0.0M
2024-10-16 110.71 111.23 110.62 110.96 0.0M
2024-10-15 109.81 111.29 109.81 110.36 0.0M
2024-10-14 109.79 110.58 109.41 110.35 0.0M
2024-10-11 108.86 110.09 108.86 109.72 0.0M
2024-10-10 108.42 108.82 108.36 108.70 0.0M
2024-10-09 108.18 108.98 108.02 108.90 0.0M
2024-10-08 107.99 108.35 107.88 108.31 0.0M
2024-10-07 108.82 108.82 107.34 107.59 0.0M
2024-10-04 109.06 109.07 108.64 109.06 0.0M
2024-10-03 109.63 109.63 108.42 108.49 0.0M
2024-10-02 110.15 110.29 109.47 110.03 0.0M
2024-10-01 111.80 111.80 110.30 110.81 0.1M
2024-09-30 111.31 111.86 110.92 111.86 0.0M
2024-09-27 111.85 112.35 111.39 111.45 0.2M
2024-09-26 110.91 111.47 110.91 111.47 0.0M
2024-09-25 111.95 111.95 110.64 110.64 0.0M
2024-09-24 112.39 112.39 111.68 111.80 0.0M
2024-09-23 112.83 112.83 112.25 112.30 0.0M
2024-09-20 113.17 113.17 112.25 112.56 0.0M
2024-09-19 113.94 113.94 113.11 113.50 0.0M
2024-09-18 112.70 113.49 112.34 112.66 0.0M
2024-09-17 113.80 113.80 112.39 112.68 0.0M
2024-09-16 112.79 113.55 112.79 113.51 0.0M
2024-09-13 111.84 112.59 111.84 112.36 0.0M
2024-09-12 111.05 111.65 110.46 111.50 0.0M
2024-09-11 110.35 110.99 109.27 110.99 0.0M
2024-09-10 110.46 110.70 109.88 110.65 0.0M
2024-09-09 110.51 111.20 110.38 110.45 0.0M
2024-09-06 111.55 112.19 109.82 110.06 0.0M
2024-09-05 112.19 112.19 110.94 111.30 0.0M
2024-09-04 112.75 112.81 111.96 112.31 0.0M
2024-09-03 113.41 114.14 112.56 112.78 0.0M
2024-08-30 113.92 114.09 112.90 113.83 0.0M
2024-08-29 113.61 114.38 113.39 113.81 0.0M
2024-08-28 113.07 113.61 112.79 113.18 0.0M
2024-08-27 112.70 113.42 112.70 113.41 0.0M
2024-08-26 113.50 113.62 112.88 112.88 0.0M
2024-08-23 112.76 113.28 112.76 113.22 0.0M
2024-08-22 112.73 112.73 111.97 112.18 0.0M
2024-08-21 112.21 112.54 111.90 112.50 0.0M
2024-08-20 111.81 112.34 111.71 111.86 0.0M
2024-08-19 110.93 111.97 110.93 111.95 0.0M
2024-08-16 110.35 111.14 110.35 110.98 0.0M
2024-08-15 110.03 110.56 109.98 110.41 0.0M
2024-08-14 109.50 109.67 109.25 109.42 0.0M
2024-08-13 108.48 109.57 108.45 109.50 0.0M
2024-08-12 108.68 108.72 108.01 108.05 0.0M
2024-08-09 108.74 109.12 108.28 108.44 0.0M
2024-08-08 106.32 108.35 106.32 108.34 0.0M
2024-08-07 107.59 107.59 105.81 105.81 0.0M
2024-08-06 107.02 108.26 106.80 107.07 0.0M
2024-08-05 106.75 108.13 106.25 107.03 0.0M
2024-08-02 109.71 109.79 107.93 109.67 0.0M
2024-08-01 109.54 110.64 109.42 110.50 0.0M
2024-07-31 109.70 110.18 109.24 109.24 0.0M
2024-07-30 109.30 110.15 109.16 109.56 0.0M
2024-07-29 109.15 109.44 108.70 109.22 0.0M
2024-07-26 108.74 109.28 108.58 108.99 0.0M
2024-07-25 107.48 109.12 107.48 108.00 0.0M
2024-07-24 106.75 107.88 106.70 107.51 0.0M
2024-07-23 107.07 107.07 106.64 106.64 0.0M
2024-07-22 106.93 107.29 106.31 107.29 0.0M
2024-07-19 106.51 106.71 106.10 106.52 0.0M
2024-07-18 107.70 108.43 105.97 106.14 0.0M
2024-07-17 107.19 108.95 107.19 108.01 0.0M
2024-07-16 106.38 108.01 106.38 107.98 0.0M
2024-07-15 106.81 106.98 105.88 105.88 0.0M
2024-07-12 106.89 107.23 106.52 106.96 0.0M
2024-07-11 105.01 106.47 105.01 106.25 0.0M
2024-07-10 103.94 104.73 103.90 104.73 0.0M
2024-07-09 103.61 103.90 103.09 103.88 0.0M
2024-07-08 103.51 103.66 103.07 103.31 0.0M
2024-07-05 103.04 103.38 102.47 103.38 0.0M
2024-07-03 103.58 103.58 102.94 103.09 0.0M
2024-07-02 103.70 103.71 103.22 103.51 0.0M
2024-07-01 104.95 105.00 103.82 104.00 0.1M
2024-06-28 105.59 105.59 104.12 104.52 0.0M
2024-06-27 105.00 105.21 104.60 105.21 0.0M
2024-06-26 104.74 105.20 104.59 105.12 0.0M
2024-06-25 105.63 105.95 105.00 105.12 0.0M
2024-06-24 105.56 106.31 105.55 105.72 0.0M
2024-06-21 104.95 105.65 104.95 105.52 0.0M
2024-06-20 104.08 105.07 103.93 104.73 0.0M
2024-06-18 104.44 104.98 104.44 104.50 0.0M
2024-06-17 104.43 104.76 104.10 104.53 0.0M
2024-06-14 104.65 104.73 103.94 104.60 0.0M
2024-06-13 105.17 105.29 104.41 105.18 0.0M
2024-06-12 106.00 106.04 105.29 105.52 0.0M
2024-06-11 105.16 105.29 104.53 104.90 0.0M
2024-06-10 104.74 105.51 104.62 105.50 0.0M
2024-06-07 104.84 105.80 104.84 105.40 0.0M
2024-06-06 105.52 105.80 105.35 105.51 0.0M
2024-06-05 105.37 105.91 104.74 105.88 0.0M
2024-06-04 105.12 105.52 104.63 104.99 0.0M
2024-06-03 105.19 106.00 105.00 105.43 0.0M
2024-05-31 104.42 105.09 104.15 105.09 0.0M
2024-05-30 103.59 104.58 103.56 104.14 0.0M
2024-05-29 103.89 103.89 103.43 103.82 0.0M
2024-05-28 105.21 105.21 104.22 104.50 0.0M
2024-05-24 105.33 105.57 105.02 105.14 0.0M
2024-05-23 106.42 106.42 104.94 105.05 0.0M
2024-05-22 106.21 107.14 106.21 106.48 0.0M
2024-05-21 106.63 106.78 106.25 106.48 0.0M
2024-05-20 106.82 106.99 106.70 106.73 0.0M
2024-05-17 106.88 106.92 106.45 106.92 0.0M
2024-05-16 107.08 107.13 106.84 106.85 0.0M
2024-05-15 106.60 107.36 106.60 107.28 0.1M
2024-05-14 105.81 106.41 105.48 106.02 0.0M
2024-05-13 105.97 106.15 105.46 105.59 0.0M
2024-05-10 105.95 106.11 105.41 105.49 0.0M
2024-05-09 104.14 105.46 104.14 105.44 0.0M
2024-05-08 105.16 105.16 104.08 104.19 0.0M
2024-05-07 105.00 105.42 104.90 105.22 0.0M
2024-05-06 104.97 104.97 104.33 104.80 0.0M
2024-05-03 104.74 104.87 104.21 104.37 0.0M
2024-05-02 104.77 104.77 103.25 103.93 0.0M
2024-05-01 103.27 104.94 103.27 104.00 0.0M
2024-04-30 103.84 103.98 103.41 103.41 0.0M
2024-04-29 103.50 104.67 103.50 104.31 0.0M
2024-04-26 103.01 103.59 102.74 103.21 0.0M
2024-04-25 103.77 103.77 102.43 103.03 0.0M
2024-04-24 104.17 104.34 103.74 104.33 0.0M
2024-04-23 102.79 104.48 102.79 104.13 0.0M
2024-04-22 102.27 103.13 101.94 102.36 0.0M
2024-04-19 101.76 102.12 101.37 101.96 0.1M
2024-04-18 102.12 102.34 101.48 101.59 0.0M
2024-04-17 102.83 102.83 102.08 102.08 0.0M
2024-04-16 103.42 103.42 102.50 102.50 0.0M
2024-04-15 104.81 104.89 103.02 103.23 0.0M
2024-04-12 105.45 105.45 103.85 103.98 0.0M
2024-04-11 106.88 106.88 105.60 105.95 0.0M
2024-04-10 106.55 106.73 105.99 106.34 0.1M
2024-04-09 107.07 107.77 107.07 107.62 0.0M
2024-04-08 106.92 107.14 106.60 106.94 0.0M
2024-04-05 105.91 107.19 105.91 106.82 0.0M
2024-04-04 107.62 107.65 105.87 105.91 0.0M
2024-04-03 106.54 107.22 106.54 106.90 0.0M
2024-04-02 107.74 107.74 106.41 106.63 0.0M
2024-04-01 109.76 109.76 108.23 108.72 0.1M
2024-03-28 109.48 109.92 109.30 109.59 0.0M
2024-03-27 108.44 109.37 108.40 109.33 0.0M
2024-03-26 107.77 107.98 107.66 107.83 0.0M
2024-03-25 108.03 108.35 107.42 107.45 0.0M
2024-03-22 108.53 108.71 107.65 107.89 0.0M
2024-03-21 108.64 109.01 108.48 108.53 0.0M
2024-03-20 108.08 108.43 107.43 108.08 0.0M
2024-03-19 107.21 108.27 107.21 108.22 0.0M
2024-03-18 107.46 107.97 107.10 107.39 0.0M
2024-03-15 106.83 107.34 106.80 107.14 0.0M
2024-03-14 108.32 108.32 106.65 107.31 0.0M
2024-03-13 108.84 109.43 108.13 108.46 0.0M
2024-03-12 108.64 108.90 108.21 108.73 0.0M
2024-03-11 108.45 109.09 108.18 108.65 0.0M
2024-03-08 108.92 109.39 108.70 108.76 0.0M
2024-03-07 108.10 108.89 108.10 108.68 0.0M
2024-03-06 107.52 108.15 107.49 107.71 0.0M
2024-03-05 107.66 107.73 106.81 107.06 0.0M
2024-03-04 107.69 107.85 107.22 107.67 0.0M
2024-03-01 106.81 107.82 106.28 107.54 0.0M
2024-02-29 107.68 107.68 106.51 106.68 0.0M
2024-02-28 107.91 107.91 107.00 107.08 0.0M
2024-02-27 108.03 108.35 107.61 108.16 0.0M
2024-02-26 108.19 108.80 108.04 108.11 0.0M
2024-02-23 107.39 108.51 107.39 108.50 0.0M
2024-02-22 106.27 107.13 106.06 106.92 0.0M
2024-02-21 105.70 105.97 105.21 105.97 0.0M
2024-02-20 105.48 106.04 105.34 105.67 0.0M
2024-02-16 105.43 106.76 105.43 105.83 0.0M
2024-02-15 105.03 106.26 105.03 105.86 0.1M
2024-02-14 104.05 104.79 103.97 104.70 0.0M
2024-02-13 103.91 104.58 103.01 103.71 0.0M
2024-02-12 104.12 105.30 104.12 105.30 0.0M
2024-02-09 104.09 104.41 103.84 104.31 0.0M
2024-02-08 103.67 103.99 103.00 103.94 0.0M
2024-02-07 104.46 104.49 103.77 103.77 0.0M
2024-02-06 102.95 104.48 102.95 104.35 0.0M
2024-02-05 102.56 103.00 102.17 102.56 0.0M
2024-02-02 103.11 103.33 102.26 102.85 0.0M
2024-02-01 102.64 103.66 102.12 103.47 0.1M
2024-01-31 103.53 103.95 102.38 102.38 0.0M
2024-01-30 103.75 103.93 103.22 103.38 0.0M
2024-01-29 102.99 103.83 102.68 103.81 0.0M
2024-01-26 103.04 103.48 102.93 102.99 0.0M
2024-01-25 102.69 103.02 101.87 102.64 0.0M
2024-01-24 104.10 104.10 102.41 102.46 0.0M
2024-01-23 103.94 104.06 102.86 103.38 0.0M
2024-01-22 103.40 104.29 103.40 103.78 0.0M
2024-01-19 103.27 103.28 102.37 103.07 0.1M
2024-01-18 102.45 103.08 101.83 103.03 0.0M
2024-01-17 103.01 103.41 102.23 102.71 0.0M
2024-01-16 103.62 103.62 102.97 103.36 0.1M
2024-01-12 104.65 105.17 103.88 104.03 0.0M
2024-01-11 104.78 104.78 103.62 104.38 0.0M
2024-01-10 105.18 105.18 104.16 104.87 0.0M
2024-01-09 104.85 106.00 104.85 105.30 0.1M
2024-01-08 103.90 105.47 103.67 105.42 0.0M
2024-01-05 103.42 104.53 103.28 104.16 0.0M
2024-01-04 103.51 104.07 103.45 103.69 0.0M
2024-01-03 104.76 104.76 103.32 103.37 0.1M
2024-01-02 103.12 105.54 103.12 105.02 0.1M