Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Healthcare Alphadex FT ETF (NY: FXH )

107.05 -1.22 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.86 89.86 87.63 89.51 98,449 +1.73(+1.97%)
Jun 29, 2020 87.70 87.99 86.79 87.78 66,715 +0.53(+0.60%)
Jun 26, 2020 88.52 88.61 87.09 87.26 73,764 -1.31(-1.48%)
Jun 25, 2020 87.35 88.61 86.81 88.57 188,112 +1.17(+1.34%)
Jun 24, 2020 89.27 89.65 86.73 87.40 126,138 -2.41(-2.69%)
Jun 23, 2020 90.16 90.61 89.69 89.81 79,661 +0.26(+0.29%)
Jun 22, 2020 89.24 89.76 88.36 89.55 234,957 +0.03(+0.03%)
Jun 19, 2020 88.66 89.56 88.22 89.52 138,055 +1.75(+1.99%)
Jun 18, 2020 87.45 88.11 87.45 87.77 128,410 -0.08(-0.09%)
Jun 17, 2020 88.02 88.56 87.61 87.85 218,196 +0.20(+0.23%)
Jun 16, 2020 88.32 88.51 86.60 87.65 177,089 +1.17(+1.35%)
Jun 15, 2020 83.92 86.70 83.51 86.48 406,445 +1.46(+1.72%)
Jun 12, 2020 86.52 86.70 83.43 85.02 6,994,785 +0.55(+0.65%)
Jun 11, 2020 87.85 88.02 84.27 84.48 786,167 -4.86(-5.44%)
Jun 10, 2020 89.56 89.82 88.48 89.34 1,578,857 +0.31(+0.35%)
Jun 09, 2020 89.93 90.40 89.00 89.03 411,701 -1.45(-1.60%)
Jun 08, 2020 89.41 90.48 89.15 90.48 119,398 +1.07(+1.20%)
Jun 05, 2020 89.31 90.12 89.25 89.41 158,209 +0.80(+0.91%)
Jun 04, 2020 89.58 89.77 88.07 88.61 91,862 -1.38(-1.53%)
Jun 03, 2020 90.97 90.97 89.89 89.99 228,884 -0.84(-0.93%)
Jun 02, 2020 90.52 90.83 89.56 90.83 100,701 +0.32(+0.35%)
Jun 01, 2020 90.74 90.90 89.97 90.51 168,399 -0.34(-0.37%)
May 29, 2020 89.83 90.94 88.82 90.85 66,407 +1.35(+1.51%)
May 28, 2020 88.82 90.55 88.82 89.50 86,760 +1.09(+1.23%)
May 27, 2020 88.18 88.41 85.49 88.41 161,646 +0.47(+0.53%)
May 26, 2020 90.25 90.30 87.81 87.94 148,144 -0.69(-0.78%)
May 22, 2020 88.35 88.65 87.93 88.64 109,134 +0.49(+0.55%)
May 21, 2020 88.65 88.65 87.59 88.15 78,578 -0.64(-0.72%)
May 20, 2020 88.76 89.24 88.50 88.79 116,936 +0.79(+0.90%)
May 19, 2020 88.86 89.19 87.95 87.99 72,238 -0.70(-0.79%)
May 18, 2020 89.75 90.19 88.70 88.70 66,517 +0.97(+1.11%)
May 15, 2020 85.79 87.72 85.66 87.72 67,213 +1.66(+1.93%)
May 14, 2020 85.00 86.14 84.49 86.07 69,082 +0.29(+0.34%)
May 13, 2020 87.18 87.58 84.72 85.78 102,386 -1.51(-1.73%)
May 12, 2020 89.25 89.42 87.29 87.29 93,932 -1.55(-1.74%)
May 11, 2020 86.08 89.15 86.08 88.84 90,004 +2.28(+2.64%)
May 08, 2020 86.47 87.13 86.24 86.55 318,233 +0.76(+0.89%)
May 07, 2020 86.12 86.39 85.65 85.79 135,264 +0.66(+0.77%)
May 06, 2020 85.67 86.27 84.97 85.13 144,813 -0.17(-0.20%)
May 05, 2020 83.92 86.10 83.66 85.30 223,136 +2.15(+2.59%)
May 04, 2020 82.09 83.16 81.73 83.15 125,785 +0.93(+1.13%)
May 01, 2020 82.84 82.84 81.52 82.22 112,963 -1.51(-1.80%)
Apr 30, 2020 84.27 84.83 83.58 83.72 190,315 -0.91(-1.08%)
Apr 29, 2020 84.82 85.14 84.13 84.64 183,785 +1.00(+1.20%)
Apr 28, 2020 86.19 86.20 83.50 83.64 145,049 -2.03(-2.37%)
Apr 27, 2020 85.41 85.90 84.84 85.67 271,646 +1.42(+1.68%)
Apr 24, 2020 83.45 84.43 82.93 84.25 285,382 +1.37(+1.65%)
Apr 23, 2020 82.79 84.01 82.74 82.88 141,260 +0.64(+0.77%)
Apr 22, 2020 82.42 82.59 81.53 82.25 113,864 +1.31(+1.62%)
Apr 21, 2020 82.60 82.79 80.87 80.94 109,684 -2.70(-3.23%)
Apr 20, 2020 83.28 85.01 83.13 83.64 209,435 +0.01(+0.01%)
Apr 17, 2020 83.63 83.90 82.21 83.63 219,579 +2.32(+2.86%)
Apr 16, 2020 79.78 81.53 79.56 81.30 161,285 +1.94(+2.44%)
Apr 15, 2020 78.91 79.96 78.48 79.37 145,884 -0.67(-0.84%)
Apr 14, 2020 78.70 80.16 78.70 80.04 287,644 +2.50(+3.22%)
Apr 13, 2020 77.93 78.12 76.34 77.54 446,207 -0.64(-0.82%)
Apr 09, 2020 77.86 78.64 77.45 78.19 165,868 +0.77(+1.00%)
Apr 08, 2020 74.84 77.76 74.32 77.41 247,101 +3.24(+4.36%)
Apr 07, 2020 76.62 76.86 74.14 74.18 391,400 -0.68(-0.91%)
Apr 06, 2020 73.15 75.23 73.15 74.86 252,954 +4.05(+5.72%)
Apr 03, 2020 71.31 72.27 70.21 70.81 159,519 -0.99(-1.38%)
Apr 02, 2020 69.69 72.05 69.40 71.81 196,939 +1.73(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.