Historical Data for First Trust Health Care AlphaDEX Fund (FXH)

$ 78.98   0.57 (+0.73%) Volume: 50.47k 8:00 PM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 78.626 79.16 78.626 78.98 50.47k 0.57 0.73% 78.98 3.99m 325
11/11/19 78.30 78.57 78.16 78.41 22k -0.31 -0.39% 78.41 1.72m 283
11/08/19 77.56 78.72 77.56 78.72 26.48k 1.1245 1.45% 78.72 2.07m 370
11/07/19 77.91 78.12 77.4881 77.5955 102.68k 0.3124 0.40% 77.5955 7.98m 536
11/06/19 77.29 77.4563 77.1382 77.2831 99.12k 0.1931 0.25% 77.2831 7.66m 546
11/05/19 77.93 77.93 77.08 77.09 44.18k -0.61 -0.79% 77.09 3.42m 389
11/04/19 78.08 78.08 77.50 77.70 44k -0.01 -0.01% 77.70 3.42m 339
11/01/19 77.07 78.27 77.07 77.71 62.2k 1.10 1.44% 77.71 4.85m 1,395
10/31/19 77.12 77.12 76.34 76.61 65.46k -0.65 -0.84% 76.61 5.01m 614
10/30/19 77.00 77.2642 76.72 77.26 64.72k 0.12 0.16% 77.26 4.98m 525
10/29/19 76.51 77.4342 76.51 77.14 65.33k 0.72 0.94% 77.14 5.04m 594
10/28/19 75.80 76.6498 75.80 76.42 86.98k 0.75 0.99% 76.42 6.65m 409
10/25/19 75.01 75.8593 75.01 75.67 37.31k 0.50 0.67% 75.67 2.82m 400
10/24/19 75.67 75.67 74.92 75.17 39.12k -0.28 -0.37% 75.17 2.94m 388
10/23/19 75.22 75.863 75.17 75.45 49.2k 0.23 0.31% 75.45 3.72m 472
10/22/19 75.89 76.23 75.16 75.22 50.55k 0.17 0.23% 75.22 3.83m 361
10/21/19 75.33 75.5204 74.85 75.05 49.75k 0.11 0.15% 75.05 3.74m 394
10/18/19 75.04 75.2224 74.322 74.94 69.59k -0.34 -0.45% 74.94 5.21m 467
10/17/19 74.80 75.4399 74.80 75.28 74.06k 0.82 1.10% 75.28 5.57m 473
10/16/19 74.50 74.86 74.3514 74.46 61.3k -0.02 -0.03% 74.46 4.57m 474
10/15/19 73.79 74.6344 73.79 74.48 58.88k 1.13 1.54% 74.48 4.39m 408
10/14/19 73.27 73.61 73.185 73.35 60.19k -0.03 -0.04% 73.35 4.42m 465