$60.92 +0.47 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund -

Sep. 27, 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
9/26/201660.8160.9860.3760.45138,298
9/23/201661.3161.4260.9961.0672,406
9/22/201661.1161.5361.1161.4460,094
9/21/201660.4260.9260.1260.8782,764
9/20/201660.6860.7160.2660.3560,488
9/19/201660.5761.0060.2660.4370,630
9/16/201660.1660.5260.1260.4448,075
9/15/201659.5660.4859.4360.3064,425
9/14/201659.7059.8459.3959.5596,478
9/13/201660.2160.2159.4359.6780,781
9/12/201659.4560.7159.3560.63160,352
9/9/201660.8960.8959.7659.79166,150
9/8/201661.0961.3061.0061.27368,376
9/7/201660.8361.2860.8361.1993,051
9/6/201660.9360.9360.5760.84104,059
9/2/201660.7060.8960.5460.87140,266
9/1/201660.6260.6560.1860.49533,029
8/31/201660.7360.8260.3860.62101,249
8/30/201660.8060.9560.5660.68104,132
8/29/201660.4460.9360.4260.8287,667
8/26/201660.2760.6160.0060.3592,970
8/25/201660.5260.8160.0660.26129,777
8/24/201661.5961.7260.4560.54106,891
8/23/201661.7461.9561.5561.5591,607
8/22/201661.4861.7561.3961.5886,708
8/19/201661.0561.3160.8861.3078,926
8/18/201660.9361.2860.9061.2473,389
8/17/201661.2761.2860.6660.9886,296
8/16/201661.6861.7161.2461.2484,737
8/15/201661.8061.9661.8061.8162,335
8/12/201661.7361.7361.4861.7079,817
8/11/201661.6161.8261.4761.76325,153
8/10/201661.6461.6461.2661.45376,688
8/9/201661.4961.8761.4961.70138,016
8/8/201661.7761.7761.3561.4489,480
8/5/201661.6461.9061.6461.78117,269
8/4/201661.7661.7661.4161.5476,050
8/3/201661.3861.7961.2761.7176,729
8/2/201661.5261.8761.1261.49102,885
8/1/201661.6561.8361.3661.48564,953
7/29/201661.1361.6360.9861.54106,892
7/28/201660.8361.2460.6661.13101,683
7/27/201661.1261.1260.5260.86153,919
7/26/201660.7861.1260.6361.12110,565
7/25/201661.1761.1760.7060.8783,373
7/22/201661.0361.2960.7361.21193,961
7/21/201661.1461.4160.7861.02124,554
7/20/201660.6861.2960.6861.16110,608
7/19/201660.5660.6960.1460.4179,967
7/18/201660.5060.7060.3460.62108,411
7/15/201660.7960.8860.4060.43118,387
7/14/201660.8960.9960.5260.63135,422
7/13/201660.8060.9660.5160.60103,587
7/12/201660.6360.7960.5760.62198,570
7/11/201660.5460.6460.3960.3990,386
7/8/201659.8060.4159.6160.36169,516
7/7/201659.3859.7959.2459.49232,638
7/6/201658.5659.4358.5659.36315,390
7/5/201658.9959.0458.5258.72173,157
7/1/201659.0059.3358.9159.16186,257
6/30/201658.4158.9458.1758.94261,033
6/29/201657.6158.4957.5658.37309,824
6/28/201656.5157.1756.5157.14227,226
6/27/201657.2457.2555.9556.19198,948
6/24/201657.7158.4857.5657.69183,072
6/23/201659.2959.5859.0859.56106,705
6/22/201658.5759.2058.5758.7463,141
6/21/201658.6958.6958.2758.5483,304
6/20/201658.3158.9258.3158.5063,109
6/17/201658.2658.2857.5957.8273,860
6/16/201657.8958.2957.4958.26115,035
6/15/201658.5258.6658.0858.1575,520
6/14/201658.1658.4557.9658.40123,197
6/13/201658.7559.2058.4058.42103,437
6/10/201659.3659.3958.8258.99110,741
6/9/201659.7760.0159.6559.80125,513
6/8/201659.3259.9759.3259.93125,436
6/7/201659.3459.5859.2259.44397,624
6/6/201659.0359.5358.8659.45103,324
6/3/201659.3459.3558.7959.0487,651
6/2/201658.7259.4758.7259.45143,387
6/1/201658.3758.8958.2558.78197,120
5/31/201658.3758.5358.2258.44272,929
5/27/201658.0258.5058.0258.3384,736
5/26/201658.0758.1357.8757.96103,560
5/25/201657.8858.2657.8858.08136,572
5/24/201657.1357.9257.1357.8299,955
5/23/201657.1957.3156.9957.00102,274
5/20/201656.9657.3256.9357.27144,800
5/19/201656.6557.0356.3456.74142,351
5/18/201656.9257.4056.7057.08172,555
5/17/201657.4157.7356.8757.09117,149
5/16/201656.7457.6256.7457.54205,024
5/13/201656.7257.1356.6056.76135,034
5/12/201657.5957.6856.5056.85187,680
5/11/201657.9558.1557.4557.46187,083
5/10/201657.8057.9957.5757.99338,781
5/9/201657.1857.8857.1857.71158,979
5/6/201657.0157.5856.8857.20141,900
5/5/201657.1757.5657.1157.42136,530
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center