$61.55 0.00 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund -

Aug. 23, 2016 | 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
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
5/4/201657.3957.5956.9657.18147,832
5/3/201657.4557.9557.1457.70418,623
5/2/201657.6858.0257.5058.01188,015
4/29/201658.1458.2957.1857.68332,094
4/28/201658.8459.3858.3958.52232,013
4/27/201658.8959.1458.6159.01300,915
4/26/201658.6958.9558.4558.80190,230
4/25/201658.6558.7858.3558.53150,365
4/22/201658.5458.9258.4558.86174,958
4/21/201658.5058.8358.3258.48139,974
4/20/201658.1358.8357.8858.53510,955
4/19/201658.3558.4757.8558.05176,963
4/18/201657.6658.1657.6058.13153,322
4/15/201657.7757.8157.1757.75161,084
4/14/201657.6357.8757.4957.70156,740
4/13/201657.1757.7157.0857.62262,214
4/12/201656.5056.9356.4056.87223,056
4/11/201656.9557.1056.4156.49257,165
4/8/201657.2057.2956.6556.84194,772
4/7/201657.0757.4356.5856.87341,231
4/6/201656.2357.4656.2357.44197,577
4/5/201656.5456.7056.1856.23488,758
4/4/201656.5757.3456.5757.00294,100
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center