$50.78 +0.78 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSEARCA

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
2/10/201650.3251.6550.3250.781,080,710
2/9/201649.1250.5348.8150.001,929,410
2/8/201650.8750.8749.0249.73778,640
2/5/201652.7452.8251.1851.48792,689
2/4/201652.7253.5452.3152.98348,105
2/3/201653.1553.3451.6752.89722,258
2/2/201653.4253.6052.7352.87947,048
2/1/201653.2154.1553.0853.971,248,820
1/29/201652.3653.6052.3653.57521,496
1/28/201654.1554.5152.1252.29403,257
1/27/201654.5355.0153.5153.82176,402
1/26/201654.4654.7653.6854.59243,845
1/25/201654.5754.9154.2054.26170,002
1/22/201654.3554.8054.1354.80300,091
1/21/201654.2454.5153.4053.63542,325
1/20/201653.2754.8452.1854.361,372,860
1/19/201655.0055.2353.5154.10999,597
1/15/201653.9254.5453.3954.41753,296
1/14/201654.3955.7153.6855.401,525,670
1/13/201656.2956.4954.0454.23387,546
1/12/201656.0756.9255.1356.13319,532
1/11/201657.0757.2754.9755.59859,331
1/8/201657.9758.2256.8556.91325,922
1/7/201658.1758.6057.4957.59588,564
1/6/201658.9859.6658.7559.17225,403
1/5/201659.6260.0659.5159.78971,545
1/4/201659.5659.5858.9359.42997,829
12/31/201560.7260.9860.4560.45158,170
12/30/201561.2561.4060.8960.91226,754
12/29/201561.0561.4360.9661.33169,749
12/28/201560.5360.7360.3460.73358,684
12/24/201560.7661.0160.6760.81233,200
12/23/201560.4160.9060.3160.79200,507
12/22/201560.0260.2359.5460.07438,305
12/21/201559.5559.8259.3959.81220,569
12/18/201559.5559.7159.2059.21172,812
12/17/201560.1760.3259.7259.72318,414
12/16/201559.6360.1259.2460.05295,778
12/15/201559.1159.6058.9759.33261,260
12/14/201558.8259.1557.9658.71283,787
12/11/201558.9659.2558.6858.80145,526
12/10/201559.0959.8659.0559.62190,748
12/9/201559.3859.9758.8459.09341,079
12/8/201559.1359.7759.0359.65155,482
12/7/201559.9960.0459.3359.60270,214
12/4/201559.1260.1159.1160.06307,070
12/3/201560.4260.6958.7759.01253,072
12/2/201560.9461.2060.4160.50686,013
12/1/201560.2660.9859.9560.941,220,610
11/30/201560.7960.7959.9960.03265,386
11/27/201560.4660.8660.4460.7262,169
11/25/201560.1860.5260.1860.42167,662
11/24/201559.7760.2559.6260.19120,784
11/23/201559.9460.4859.8560.11203,029
11/20/201559.5960.2259.5959.96299,597
11/19/201560.2560.2859.2659.38303,015
11/18/201559.8760.6859.7260.62280,138
11/17/201559.4660.0159.1859.69348,518
11/16/201558.5459.3858.5459.36148,540
11/13/201558.4959.1458.3558.68189,069
11/12/201559.4459.6058.5958.59245,125
11/11/201560.8360.8659.7659.76251,242
11/10/201560.1960.7560.1360.71277,837
11/9/201560.4760.4759.7860.32212,433
11/6/201560.4560.6860.0060.62311,142
11/5/201560.5060.8060.0260.70217,990
11/4/201560.8661.0060.2760.68220,075
11/3/201560.7360.9060.1460.71363,827
10/30/201560.0260.1459.6559.65422,262
10/29/201559.8360.3959.7259.90179,700
10/28/201559.3259.8858.4359.88396,656
10/26/201558.3858.8958.1158.70344,685
10/23/201557.3858.6957.0458.56378,870
10/22/201558.8658.8656.1556.88891,129
10/21/201560.0760.1358.0959.17330,065
10/20/201560.2560.4959.5959.77193,213
10/19/201559.7860.5459.6760.30331,378
10/16/201559.6360.2959.4960.01182,705
10/15/201558.1159.5658.0059.56288,053
10/14/201559.0559.4658.3458.45203,770
10/13/201559.1560.0658.7558.81287,168
10/12/201559.1159.5558.8159.49233,848
10/9/201558.5259.2158.4559.12284,120
10/8/201558.5158.7557.7258.59387,538
10/7/201558.4658.9057.6558.70490,649
10/6/201559.5659.5657.5558.15661,630
10/5/201560.1760.4959.1559.70894,056
10/2/201557.5559.6657.3059.64454,757
10/1/201558.3358.7557.4358.37536,060
9/30/201557.5358.3957.2258.20566,308
9/29/201557.0558.1256.2056.71808,133
9/28/201559.9659.9656.1256.95986,458
9/25/201563.2463.2459.7160.311,555,920
9/24/201563.3063.3861.9262.63265,663
9/23/201563.7864.3163.3163.7697,263
9/22/201563.6563.9062.9763.74195,573
9/21/201565.8365.9963.8964.40355,680
9/18/201565.4966.1665.2765.46210,159
9/17/201565.4367.0065.4366.29404,122
9/16/201565.3765.5764.8465.44252,196
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center