FstTr ET AlDex Shs Health Care AlphaDEX Fund $54.35

up +0.25


30/7/2014 04:00 PM  |  NYSEARCA : FXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
7/30/201454.4054.5654.0354.35175,779
7/29/201454.1754.5354.0054.10238,594
7/28/201454.2754.2753.7354.131,751,490
7/25/201454.0154.2753.8454.09115,305
7/24/201454.5154.5254.0554.11132,952
7/23/201454.1954.2553.9354.21137,742
7/22/201453.5754.0553.5753.73163,416
7/21/201453.4053.4052.9653.30757,007
7/18/201452.8853.5852.8053.52194,273
7/17/201453.3253.6952.6952.79147,333
7/16/201453.4953.6653.2153.31189,513
7/15/201453.7153.9852.9653.15141,826
7/14/201453.7353.7353.4953.62144,013
7/11/201453.2153.3152.8853.26141,991
7/10/201452.9653.4152.6053.22202,600
7/9/201453.1353.3652.8353.30182,027
7/8/201453.6653.6652.7653.09253,096
7/7/201454.6554.6553.7053.71870,359
7/3/201454.4754.5754.1954.47101,070
7/2/201454.2154.3953.9954.35209,647
7/1/201453.5254.2553.5254.13553,015
6/30/201453.2753.5353.1853.27357,390
6/27/201453.2153.4053.0853.35124,430
6/26/201453.5853.5853.0053.31172,467
6/25/201453.0053.5153.0053.50584,801
6/24/201453.5353.6453.0253.05133,320
6/20/201452.9653.4552.9253.44126,774
6/19/201452.6652.8352.5252.83153,833
6/18/201452.3752.6552.1052.62203,548
6/17/201452.1352.4852.0352.32137,991
6/16/201452.0552.5351.9652.161,862,960
6/13/201452.3252.3251.8252.03135,695
6/12/201452.4352.4351.9652.11191,667
6/11/201452.4052.4652.0852.38120,065
6/10/201452.4952.6252.1452.50195,047
6/9/201452.7052.7952.4752.581,256,780
6/6/201452.5952.7052.5552.69196,418
6/5/201452.3252.7752.0652.49212,360
6/4/201451.8952.3251.8352.28216,186
6/3/201451.6252.0951.5152.05152,467
6/2/201451.6551.7451.2051.71189,268
5/30/201451.5951.7251.4451.68271,074
5/29/201451.4451.6551.3551.64170,969
5/28/201451.5551.5551.1351.27244,488
5/27/201451.2051.4051.1551.37125,541
5/23/201450.6751.0650.6251.00138,199
5/22/201450.4150.9950.3750.69159,464
5/21/201450.3250.6450.2750.43133,086
5/20/201450.4350.4649.9250.15153,044
5/19/201449.8750.5549.8750.53168,027
5/16/201450.0050.0549.6250.01116,179
5/15/201450.2450.2449.4949.97319,857
5/13/201450.6250.8150.4350.45186,296
5/12/201449.7450.5049.7450.48104,286
5/8/201449.4850.1649.1549.26194,228
5/7/201449.8049.8049.0049.67137,906
5/6/201449.9450.2149.7249.72285,347
5/5/201449.3450.0949.1450.07153,988
5/2/201449.9750.2049.5049.64207,690
5/1/201449.7750.2749.4049.88536,686
4/30/201449.3749.6949.2549.64242,387
4/29/201449.4149.6649.1249.53356,773
4/28/201449.5249.6648.5249.10246,442
4/25/201449.5949.8649.2449.33221,558
4/24/201450.0350.2849.3049.70219,293
4/23/201449.7749.7749.2649.55201,977
4/22/201449.3850.0949.3849.71248,146
4/21/201448.5749.0348.3749.02186,058
4/17/201448.5148.9448.0748.44316,762
4/16/201448.5948.6848.2948.61977,313
4/15/201448.0748.5047.0848.30411,189
4/14/201448.3148.4547.4448.02341,606
4/11/201448.2148.8147.2047.76739,337
4/10/201450.2750.2748.3148.55232,170
4/9/201449.4550.2849.3150.25323,804
4/8/201449.1349.4548.5649.28302,652
4/7/201449.7750.2048.8549.23574,702
4/4/201451.3851.6649.8349.99319,211
4/3/201451.6751.6750.8351.15175,594
4/2/201451.7951.8751.4451.65357,733
4/1/201451.2051.8051.1551.511,519,710
3/31/201450.3051.0050.2250.94299,389
3/28/201450.3350.8849.8349.99223,585
3/27/201450.2350.5349.5350.16310,012
3/26/201450.8051.2650.3050.30286,108
3/25/201450.8251.3850.1250.51430,750
3/24/201451.6651.6750.0250.57571,447
3/21/201452.7552.8651.5151.55365,910
3/20/201452.6252.9252.4952.64247,110
3/19/201452.8353.1852.4252.64489,176
3/18/201452.1552.8552.1552.79225,668
3/17/201451.7852.3151.7851.99344,017
3/14/201451.5651.9151.4551.58325,053
3/13/201452.6052.6851.5251.62404,723
3/12/201452.2452.5351.9752.49203,187
3/11/201452.5952.9652.3152.40189,078
3/10/201452.5452.6052.0452.49233,071
3/7/201452.9253.0052.0552.57430,825
3/6/201453.4953.6252.5752.63314,281
3/5/201453.5553.5553.0953.21209,408
Trading Center