First Trust Health Care AlphaDEX Fund

FXH · NYSEArca

Prices in USD

Historical prices

First Trust Health Care AlphaDEX Fund (FXH), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 2025114.05114.59113.67113.67113.1121,200
Dec 16, 2025115.02115.02113.46114.26113.7019,700
Dec 15, 2025115.50115.50115.08115.47114.908,900
Dec 12, 2025115.57115.57114.60114.89114.3210,400
Dec 11, 2025114.45115.69114.45115.48114.7713,400
Dec 10, 2025113.50114.71113.50114.63113.9311,200
Dec 9, 2025114.46115.18113.17113.48112.7831,600
Dec 8, 2025116.09116.09114.02114.03113.3312,100
Dec 5, 2025115.88116.27115.63115.96115.2550,500
Dec 4, 2025115.98116.05115.05115.59114.8838,300
Dec 3, 2025115.79116.51115.76115.76115.0551,500
Dec 2, 2025116.76116.76115.67115.91115.2012,700
Dec 1, 2025117.34117.89116.34116.34115.6255,500
Nov 28, 2025118.50118.50118.01118.14117.412,900
Nov 26, 2025118.11118.78118.11118.44117.7113,500
Nov 25, 2025116.14118.20116.14118.18117.4512,600
Nov 24, 2025114.55115.79114.55115.78115.0719,400
Nov 21, 2025110.93114.17110.93113.64112.9429,800
Nov 20, 2025112.22112.63110.54110.84110.1620,100
Nov 19, 2025111.91112.24110.77111.51110.8213,900
Nov 18, 2025111.40112.36110.88111.88111.1914,300
Nov 17, 2025111.90112.70111.11111.23110.5542,200
Nov 14, 2025111.35112.56111.35111.72111.038,800
Nov 13, 2025112.85113.86112.24112.24111.5513,000
Nov 12, 2025112.51113.76112.51113.22112.5214,600