Historical Data for First Trust Health Care AlphaDEX (FXH)

$ 88.79   0.48 (+0.54%) Volume: 81.02k 8:00 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 88.66 88.84 88.3125 88.79 81.02k 0.48 0.54% 88.79 7.18m 279
02/13/20 87.95 88.6499 87.95 88.31 43.44k 0.01 0.01% 88.31 3.84m 364
02/12/20 88.11 88.3445 87.935 88.30 145.12k 0.52 0.59% 88.30 12.8m 582
02/11/20 87.09 87.93 87.09 87.78 149.92k 1.00 1.15% 87.78 13.13m 387
02/10/20 85.80 86.78 85.745 86.78 23.32k 0.754 0.88% 86.78 2.01m 242
02/07/20 86.27 86.2968 85.78 86.026 36.63k -0.554 -0.64% 86.026 3.15m 288
02/06/20 86.67 86.7173 86.02 86.58 32.78k 0.17 0.20% 86.58 2.84m 271
02/05/20 85.28 86.8746 85.28 86.41 61.69k 1.88 2.22% 86.41 5.33m 364
02/04/20 83.98 84.82 83.98 84.53 26.4k 1.34 1.61% 84.53 2.23m 300
02/03/20 83.11 83.70 83.0695 83.19 45.97k 0.4714 0.57% 83.19 3.83m 271
01/31/20 84.10 84.10 82.4388 82.7186 86.66k -1.5398 -1.83% 82.7186 7.19m 475
01/30/20 84.64 84.64 83.59 84.2584 37.32k -0.9916 -1.16% 84.2584 3.13m 354
01/29/20 85.50 85.8623 85.15 85.25 55.85k -0.19 -0.22% 85.25 4.78m 332
01/28/20 85.07 85.63 84.8232 85.44 33.74k 0.8649 1.02% 85.44 2.88m 368
01/27/20 84.27 84.8498 83.96 84.5751 44.58k -1.2049 -1.40% 84.5751 3.77m 603
01/24/20 87.0719 87.0719 85.5346 85.78 52.95k -1.17 -1.35% 85.78 4.55m 482
01/23/20 87.25 87.38 86.50 86.95 83.23k -0.5013 -0.57% 86.95 7.23m 605
01/22/20 87.47 87.80 87.37 87.4513 78.4k 0.2276 0.26% 87.4513 6.86m 426
01/21/20 86.87 87.4168 86.8498 87.2237 34.4k 0.1237 0.14% 87.2237 3m 386
01/17/20 87.38 87.38 87.00 87.10 35.09k -0.24 -0.27% 87.10 3.06m 541
01/16/20 87.13 87.36 86.74 87.34 85.58k 0.55 0.63% 87.34 7.45m 475