$56.99 +0.23 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
12/1/201657.7957.7956.6556.76139,381
11/30/201658.2458.2457.3057.4282,245
11/29/201658.0958.3357.9858.08102,822
11/28/201658.4658.5057.9457.9773,529
11/25/201658.4858.6858.2658.5829,742
11/23/201657.2558.3357.2558.32168,515
11/21/201658.1958.5258.1558.4745,457
11/18/201658.7058.7158.0058.03130,171
11/17/201658.0958.6658.0558.63151,727
11/16/201658.2058.4157.9657.96140,356
11/15/201657.8358.4757.6558.37304,644
11/14/201657.4057.8557.4057.76804,845
11/11/201657.5757.5856.9157.22170,342
11/10/201657.9158.3957.1857.66200,941
11/9/201657.6357.6356.0257.24527,351
11/8/201656.3557.2856.1056.95107,647
11/7/201655.7256.7955.7256.67190,168
11/4/201654.6855.4854.6855.09119,401
11/3/201655.5955.9254.5154.55164,032
11/2/201655.4656.0855.4655.50449,766
11/1/201655.9156.0054.9955.54283,154
10/31/201655.8155.9655.6555.81252,904
10/28/201655.9356.3855.6155.92261,418
10/27/201656.8856.8856.1756.21165,920
10/26/201657.7857.7856.6356.80252,925
10/25/201658.6258.6458.0958.11372,937
10/24/201658.7358.8958.6158.64104,288
10/21/201658.6858.6858.2858.5281,181
10/20/201658.7959.1158.6559.02158,462
10/19/201659.0159.0158.6458.80113,336
10/18/201658.6959.1258.6759.02135,656
10/17/201658.0158.4257.9858.13279,854
10/14/201659.0159.0958.3658.36110,922
10/13/201658.3258.9458.1458.75139,802
10/12/201659.2559.4358.6758.7096,305
10/11/201660.4560.6858.9359.2398,761
10/10/201660.5461.0360.5460.8395,184
10/7/201660.1660.2759.7160.1778,023
10/6/201660.3760.3759.8160.11114,271
10/5/201660.2160.5760.2160.41106,675
10/4/201660.4860.5959.7960.03192,315
10/3/201660.6460.6460.1360.42229,401
9/30/201660.3461.0160.0960.85124,824
9/29/201660.9660.9659.9260.1878,391
9/28/201661.0061.0460.5261.0089,161
9/27/201660.4660.9360.3860.9277,423
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center