Historical Data for First Trust Health Care AlphaDEX (FXH)

$ 78.79   0.78 (+1.00%) Volume: 164.67k 6:30 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 78.46 79.25 78.05 78.79 164.67k 0.78 1.00% 78.79 12.95m 1,357
04/08/20 75.42 78.3581 74.8918 78.01 245.21k 3.26 4.36% 78.01 18.79m 1,601
04/07/20 77.21 77.4526 74.71 74.75 388.41k -0.69 -0.91% 74.75 29.7m 1,453
04/06/20 73.71 75.81 73.71 75.44 251.02k 4.08 5.72% 75.44 18.73m 1,009
04/03/20 71.86 72.8242 70.75 71.36 158.36k -1.00 -1.38% 71.36 11.26m 728
04/02/20 70.23 72.61 69.93 72.36 195.43k 1.7461 2.47% 72.36 13.98m 1,300
04/01/20 71.49 72.06 70.1089 70.6139 202.37k -3.3561 -4.54% 70.6139 14.39m 1,512
03/31/20 74.43 74.725 73.24 73.97 156.03k -0.41 -0.55% 73.97 11.55m 1,362
03/30/20 71.95 74.54 71.95 74.38 171.19k 3.31 4.66% 74.38 12.57m 1,369
03/27/20 71.16 72.84 70.7229 71.07 674.3k -2.03 -2.78% 71.07 48.15m 1,438
03/26/20 68.92 73.4165 68.92 73.10 284.4k 4.52 6.59% 73.10 20.39m 1,394
03/25/20 66.64 70.70 66.1986 68.58 274.33k 1.85 2.77% 68.58 18.85m 1,630
03/24/20 64.88 66.86 64.5045 66.73 215.42k 4.60 7.40% 66.73 14.2m 1,247
03/23/20 64.09 64.09 60.6994 62.13 259.87k -1.97 -3.07% 62.13 16.21m 2,097
03/20/20 67.70 68.825 63.91 64.10 639.39k -2.75 -4.11% 64.10 42.02m 2,536
03/19/20 65.62 68.02 64.5648 66.85 255.97k 0.44 0.66% 66.85 17.13m 1,517
03/18/20 65.45 68.125 62.46 66.41 277.09k -2.86 -4.13% 66.41 18.17m 2,889
03/17/20 67.48 70.30 65.9875 69.27 323.73k 2.95 4.45% 69.27 22.13m 1,392
03/16/20 66.33 70.4639 65.46 66.32 332.16k -8.59 -11.47% 66.32 22.84m 1,381
03/13/20 73.72 74.91 68.5542 74.91 7.74m 5.15 7.38% 74.91 569.5m 2,526
03/12/20 70.29 73.65 67.51 69.76 516.27k -5.69 -7.54% 69.76 36.66m 1,970
03/11/20 77.00 77.6666 74.36 75.45 1.23m -3.53 -4.47% 75.45 93.76m 3,072
03/10/20 78.94 78.98 75.16 78.98 449.39k 2.60 3.40% 78.98 34.43m 1,075
03/09/20 75.66 78.35 75.21 76.38 62.6k -5.12 -6.28% 76.38 4.8m 481