$68.77 -0.36 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
7/2/201569.3569.3768.5068.77273,515
7/1/201569.4469.4868.8769.131,119,230
6/30/201568.9269.0468.4468.85592,638
6/29/201568.7669.5868.2368.283,509,030
6/26/201569.9970.1869.3869.52216,507
6/25/201569.3869.9768.8969.93266,930
6/24/201570.0070.0068.9669.01178,335
6/23/201570.2970.3269.8570.01213,498
6/22/201570.4570.5470.1170.17335,200
6/19/201569.5969.8769.4069.68179,944
6/18/201568.6969.7268.6569.52244,409
6/17/201568.3568.5867.9968.40375,037
6/16/201567.9368.3267.8168.18135,598
6/15/201567.3268.1166.9667.94262,188
6/12/201568.1368.1367.6667.68222,835
6/11/201568.0968.4468.0068.32148,395
6/10/201567.3167.9467.0967.87143,133
6/9/201567.4467.5766.8267.16308,215
6/8/201567.8968.0567.4567.45192,586
6/5/201567.6867.9667.1767.93196,104
6/4/201568.1368.2067.4667.68342,152
6/3/201568.4668.4668.0068.29182,923
6/2/201568.4268.5568.0168.20280,889
6/1/201569.0569.0568.0968.70572,674
5/29/201568.3969.0768.0968.55241,916
5/28/201568.3668.7168.1268.43111,851
5/27/201567.9168.5167.8368.49120,359
5/26/201567.9668.2267.5867.72200,214
5/22/201568.1868.5767.9168.23201,733
5/21/201568.4068.4067.9768.16161,370
5/20/201567.9268.4967.7068.18235,224
5/19/201567.7968.0567.4667.83257,772
5/18/201566.8267.6066.7867.55192,166
5/15/201566.8766.9666.6566.89130,660
5/14/201566.3766.7866.0066.78858,434
5/13/201566.3166.4565.8965.98160,991
5/12/201566.0666.2865.7266.10229,187
5/11/201566.4066.5866.2366.31166,587
5/8/201566.0866.4465.9366.24132,847
5/7/201564.9665.6464.9365.44260,568
5/6/201565.3165.5064.5864.97189,758
5/5/201566.1966.1965.0265.09157,329
5/4/201565.7566.4865.7566.01227,142
5/1/201564.9565.6964.9565.56328,002
4/30/201565.9466.1864.4964.78348,687
4/29/201566.3366.6765.6066.11256,594
4/28/201567.1467.1465.5766.61221,084
4/27/201568.7268.7266.8466.96307,428
4/24/201568.7268.7468.3068.52250,768
4/23/201568.1168.8368.0968.72286,491
4/22/201568.5268.6168.0068.29142,254
4/21/201567.7768.4368.1068.31191,066
4/20/201567.8367.9367.4967.77209,495
4/17/201567.7767.9466.9967.41231,973
4/16/201567.7868.1367.7667.98279,908
4/15/201568.0068.2167.7367.78302,976
4/14/201568.0868.0867.3367.77193,512
4/13/201568.0868.5067.9267.93210,992
4/10/201567.7168.1467.6068.04297,299
4/9/201567.4267.8767.2267.67354,915
4/8/201566.6367.5166.6367.43183,875
4/7/201566.8867.2966.5266.53242,664
4/6/201566.1367.0266.1366.67319,041
4/2/201566.3166.7066.1966.49261,838
4/1/201566.9667.0865.6666.31815,988
3/31/201567.7467.8867.0267.02251,406
3/30/201568.0068.1667.6768.00298,814
3/27/201566.2167.2766.2167.10227,581
3/26/201566.0866.7165.4466.23217,331
3/25/201567.9568.2166.3566.43326,491
3/24/201568.5668.6467.8867.94279,546
3/23/201568.4468.7168.0768.40228,939
3/20/201568.9769.1368.3368.50285,107
3/19/201567.9268.4767.9068.43252,244
3/18/201566.9868.1566.9067.90263,038
3/17/201566.8767.2766.6267.20192,373
3/16/201565.8367.1165.8367.06314,828
3/13/201565.5966.0765.2065.59301,662
3/11/201564.6364.9764.3764.84200,744
3/10/201564.4064.8864.1564.48279,495
3/9/201564.9965.0664.5765.02241,825
3/6/201565.5765.6864.7064.82239,796
3/5/201565.5066.0365.4765.78206,190
3/4/201564.6465.2664.2265.20417,627
3/3/201565.0865.0864.3364.73281,761
3/2/201564.6765.2664.5965.21371,258
2/27/201564.8465.0164.4464.531,026,580
2/26/201564.7664.9264.3164.88308,567
2/25/201564.4564.9164.1664.70256,700
2/24/201564.6964.9464.1464.34271,498
2/23/201564.2564.9364.2264.65318,387
2/20/201563.4764.2763.4764.25359,586
2/19/201563.3163.6463.2863.55262,095
2/18/201563.1663.4262.9063.41324,934
2/17/201563.0263.2262.8363.20361,617
2/13/201562.5962.9762.3062.97211,719
2/12/201562.5162.6462.1562.63236,613
2/11/201561.8762.4661.7862.21269,562
2/10/201561.2762.0361.2761.96242,384
2/9/201561.5461.6260.8160.94306,229
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!