$63.46 0.00 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSEARCA

Sep. 2, 2015 | 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
9/2/201562.6663.4862.2963.46498,802
9/1/201563.3563.3661.8862.041,289,820
8/31/201565.0865.6163.9263.991,217,880
8/28/201564.7965.3364.6665.33203,381
8/27/201564.4665.2363.9065.01695,486
8/26/201563.0563.8761.5963.83827,463
8/25/201562.3964.4861.6661.66925,841
8/24/201559.5463.9344.4161.782,581,130
8/21/201565.1765.8164.5364.57881,514
8/20/201567.5267.6465.8665.88254,651
8/19/201568.2168.4867.5368.02249,525
8/18/201568.5868.9968.4368.49236,543
8/17/201567.5768.6467.2168.63655,707
8/14/201567.6467.7867.1267.64288,706
8/13/201567.8568.1367.5867.70231,510
8/12/201567.3867.8866.3267.75276,683
8/11/201567.7468.1167.3467.73245,227
8/10/201568.1868.7568.1268.36678,823
8/7/201568.4468.4467.0967.93303,890
8/6/201570.0470.1768.1468.45326,422
8/5/201569.9470.3469.6869.95214,907
8/4/201569.7569.9869.3969.55246,310
8/3/201569.7270.0469.2169.611,376,460
7/31/201569.3070.0269.2969.64225,142
7/30/201569.2069.4068.5369.09247,008
7/29/201569.2369.3468.7369.22491,863
7/28/201568.5469.0167.8269.01436,903
7/27/201568.3268.3567.8368.121,706,390
7/24/201569.6969.8068.5968.73302,781
7/23/201570.4770.6369.8670.03254,562
7/22/201569.7170.2869.6070.19226,397
7/21/201570.3670.4469.3569.91275,035
7/20/201570.6070.6670.2270.43280,938
7/17/201570.4970.6170.1570.46222,464
7/16/201570.5470.5470.0170.42283,754
7/15/201570.3670.7269.9570.21333,332
7/14/201569.3770.2769.3470.16369,031
7/13/201569.4169.5968.9269.303,081,390
7/10/201568.6168.9668.3668.88517,338
7/9/201568.1468.4067.8067.94482,148
7/8/201568.2168.4067.3767.47269,658
7/7/201568.9068.9067.5768.75305,790
7/6/201568.2769.0968.0868.72358,715
7/2/201569.3569.3768.5068.77273,515
7/1/201569.4469.4868.8769.131,119,230
6/30/201568.9269.0468.4468.85592,638
6/29/201568.7669.5868.2368.283,509,030
6/26/201569.9970.1869.3869.52216,507
6/25/201569.3869.9768.8969.93266,930
6/24/201570.0070.0068.9669.01178,335
6/23/201570.2970.3269.8570.01213,498
6/22/201570.4570.5470.1170.17335,200
6/19/201569.5969.8769.4069.68179,944
6/18/201568.6969.7268.6569.52244,409
6/17/201568.3568.5867.9968.40375,037
6/16/201567.9368.3267.8168.18135,598
6/15/201567.3268.1166.9667.94262,188
6/12/201568.1368.1367.6667.68222,835
6/11/201568.0968.4468.0068.32148,395
6/10/201567.3167.9467.0967.87143,133
6/9/201567.4467.5766.8267.16308,215
6/8/201567.8968.0567.4567.45192,586
6/5/201567.6867.9667.1767.93196,104
6/4/201568.1368.2067.4667.68342,152
6/3/201568.4668.4668.0068.29182,923
6/2/201568.4268.5568.0168.20280,889
6/1/201569.0569.0568.0968.70572,674
5/29/201568.3969.0768.0968.55241,916
5/28/201568.3668.7168.1268.43111,851
5/27/201567.9168.5167.8368.49120,359
5/26/201567.9668.2267.5867.72200,214
5/22/201568.1868.5767.9168.23201,733
5/21/201568.4068.4067.9768.16161,370
5/20/201567.9268.4967.7068.18235,224
5/19/201567.7968.0567.4667.83257,772
5/18/201566.8267.6066.7867.55192,166
5/15/201566.8766.9666.6566.89130,660
5/14/201566.3766.7866.0066.78858,434
5/13/201566.3166.4565.8965.98160,991
5/12/201566.0666.2865.7266.10229,187
5/11/201566.4066.5866.2366.31166,587
5/8/201566.0866.4465.9366.24132,847
5/7/201564.9665.6464.9365.44260,568
5/6/201565.3165.5064.5864.97189,758
5/5/201566.1966.1965.0265.09157,329
5/4/201565.7566.4865.7566.01227,142
5/1/201564.9565.6964.9565.56328,002
4/30/201565.9466.1864.4964.78348,687
4/29/201566.3366.6765.6066.11256,594
4/28/201567.1467.1465.5766.61221,084
4/27/201568.7268.7266.8466.96307,428
4/24/201568.7268.7468.3068.52250,768
4/23/201568.1168.8368.0968.72286,491
4/22/201568.5268.6168.0068.29142,254
4/21/201567.7768.4368.1068.31191,066
4/20/201567.8367.9367.4967.77209,495
4/17/201567.7767.9466.9967.41231,973
4/16/201567.7868.1367.7667.98279,908
4/15/201568.0068.2167.7367.78302,976
4/14/201568.0868.0867.3367.77193,512
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!