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

$ 74.33   -1.68 (-2.21%) Volume: 77.28k 8:00 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 75.75 76.26 74.07 74.33 77.28k -1.68 -2.21% 74.33 5.79m 577
08/22/19 76.74 76.79 75.74 76.01 150.61k -0.55 -0.72% 76.01 11.45m 1,115
08/21/19 76.56 76.69 76.2932 76.56 69.2k 0.5101 0.67% 76.56 5.29m 600
08/20/19 76.52 76.7331 76.01 76.0499 69.75k -0.7101 -0.93% 76.0499 5.33m 552
08/19/19 76.91 76.9923 76.657 76.76 117.49k 0.51 0.67% 76.76 9.03m 476
08/16/19 75.48 76.34 75.48 76.25 116.69k 1.23 1.64% 76.25 8.88m 591
08/15/19 75.07 75.3153 74.71 75.02 503.35k 0.28 0.37% 75.02 37.7m 1,018
08/14/19 75.90 75.939 74.7384 74.74 143.72k -2.09 -2.72% 74.74 10.8m 998
08/13/19 75.62 77.21 75.62 76.83 153.93k 1.17 1.55% 76.83 11.82m 799
08/12/19 76.29 76.29 75.43 75.66 53.02k -0.95 -1.24% 75.66 4.02m 362
08/09/19 76.46 76.923 76.2785 76.61 37.92k -0.64 -0.83% 76.61 2.91m 335
08/08/19 76.25 77.31 76.22 77.25 57.92k 1.19 1.56% 77.25 4.46m 590
08/07/19 75.26 76.14 74.34 76.06 61.43k 0.06 0.08% 76.06 4.63m 530
08/06/19 74.99 76.02 74.84 76.00 149.84k 1.57 2.11% 76.00 11.31m 947
08/05/19 75.54 75.62 73.8965 74.43 114.53k -2.22 -2.90% 74.43 8.57m 832
08/02/19 77.17 77.35 76.22 76.65 104.87k -0.75 -0.97% 76.65 8.02m 515
08/01/19 77.89 78.49 76.895 77.40 94.95k -0.19 -0.24% 77.40 7.41m 629
07/31/19 78.53 78.6388 77.31 77.59 64.7k -0.91 -1.16% 77.59 5.06m 451
07/30/19 77.77 78.50 77.53 78.50 28.79k 0.10 0.13% 78.50 2.25m 268
07/29/19 78.20 78.41 77.68 78.40 47.01k 0.34 0.44% 78.40 3.67m 410
07/26/19 77.54 78.07 77.54 78.06 41.51k 0.82 1.06% 78.06 3.23m 435
07/25/19 77.70 77.7457 77.14 77.24 32.29k -0.57 -0.73% 77.24 2.5m 409