$67.10 +0.87 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSEARCA

Mar. 27, 2015 | 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
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
2/6/201562.2662.5361.5061.70408,388
2/5/201561.6062.1461.5562.07254,618
2/4/201561.0761.5960.7461.30311,294
2/3/201561.4361.6060.5161.46406,895
2/2/201561.1961.5460.3461.261,515,280
1/30/201562.0062.3161.1661.19324,121
1/29/201561.8462.3061.2962.30230,333
1/28/201562.8962.9461.6561.77283,518
1/27/201562.4462.9062.0562.51385,583
1/26/201562.2762.8962.0662.89326,889
1/23/201562.5062.7062.2962.35289,886
1/22/201561.9162.6061.2362.58316,821
1/21/201561.7362.0761.3461.78356,899
1/20/201561.9061.9960.9561.67297,378
1/16/201560.5361.6960.4861.65601,470
1/15/201561.4361.5460.6060.66309,224
1/14/201560.7861.4060.7861.22303,725
1/13/201561.7362.1860.8561.38356,507
1/12/201561.8461.9861.0561.20524,583
1/9/201561.9861.9861.2861.53467,703
1/8/201561.3461.8461.3461.82332,650
1/6/201560.0560.3559.0959.43440,585
1/5/201560.1560.4459.6959.88400,390
1/2/201560.5961.0860.1360.48463,410
12/31/201460.9861.3960.2760.29267,518
12/30/201461.0061.1760.8160.86122,556
12/29/201461.1061.2760.7861.09153,196
12/26/201460.9561.2360.9461.13100,859
12/24/201460.3861.0060.3860.73184,362
12/23/201461.4261.5459.9560.31197,035
12/22/201461.5461.6361.0761.32243,344
12/19/201461.4161.9261.2661.65294,089
12/18/201460.4561.2760.2761.27299,875
12/17/201458.6559.7558.6059.67283,115
12/16/201458.5059.7358.5058.60255,613
12/15/201460.0860.1858.8259.17255,211
12/12/201460.1860.6059.7759.79282,352
12/11/201460.3661.1060.3060.58166,266
12/10/201461.1261.1660.1360.15199,185
12/9/201460.7961.2360.4061.19278,218
12/8/201461.0661.7361.0661.33186,193
12/5/201460.9361.1860.9161.06167,976
12/4/201460.9361.0160.5760.79177,343
12/3/201460.6260.9060.1560.88328,346
12/2/201460.1160.6159.9160.48230,145
12/1/201460.2660.3659.8459.84358,334
11/28/201460.1460.6660.1460.3881,364
11/26/201459.8260.1059.7360.10245,084
11/25/201459.8259.9259.5059.77365,725
11/24/201459.2559.7959.2559.78218,172
11/21/201459.5559.6459.0459.11254,891
11/20/201458.7959.0958.6058.95315,855
11/19/201459.3659.3658.9558.99520,429
11/18/201458.4959.4758.4959.40193,272
11/17/201457.8958.4857.8958.43217,014
11/14/201458.4758.4757.7957.98222,037
11/13/201458.4558.7558.1558.45260,860
11/12/201458.1958.4758.0558.43152,130
11/11/201458.2558.5658.1158.42270,966
11/10/201457.8758.3257.7458.19185,389
11/7/201458.4658.4657.5457.77187,056
11/6/201458.4559.0358.4158.97267,246
11/5/201459.1159.1958.2358.32351,163
11/4/201458.8059.0658.3458.71435,490
11/3/201459.0059.3458.8659.05456,328
10/31/201459.6859.6858.7958.94392,978
10/30/201457.7558.6557.7558.51434,240
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center