Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	109.58	110.06	109.11	109.11	19,671	-0.32(-0.30%)
Jul 30, 2024	109.18	110.02	109.04	109.44	18,801	+0.34(+0.31%)
Jul 29, 2024	109.03	109.31	108.58	109.10	20,329	+0.23(+0.21%)
Jul 26, 2024	108.62	109.15	108.45	108.87	17,104	+0.99(+0.92%)
Jul 25, 2024	107.36	109.00	107.36	107.88	24,489	+0.49(+0.45%)
Jul 24, 2024	106.63	107.75	106.58	107.39	15,556	+0.87(+0.82%)
Jul 23, 2024	106.95	106.95	106.52	106.52	14,661	-0.65(-0.61%)
Jul 22, 2024	106.81	107.17	106.19	107.17	12,205	+0.77(+0.73%)
Jul 19, 2024	106.39	106.59	105.98	106.40	7,804	+0.38(+0.36%)
Jul 18, 2024	107.58	108.30	105.85	106.02	24,577	-1.87(-1.73%)
Jul 17, 2024	107.07	108.82	107.07	107.89	14,986	+0.03(+0.03%)
Jul 16, 2024	106.26	107.88	106.26	107.86	31,093	+2.10(+1.98%)
Jul 15, 2024	106.69	106.85	105.76	105.76	15,718	-1.08(-1.01%)
Jul 12, 2024	106.77	107.11	106.40	106.84	21,215	+0.72(+0.67%)
Jul 11, 2024	104.89	106.35	104.89	106.13	29,811	+1.52(+1.45%)
Jul 10, 2024	103.82	104.61	103.78	104.61	30,854	+0.84(+0.81%)
Jul 09, 2024	103.49	103.78	102.98	103.76	34,553	+0.57(+0.55%)
Jul 08, 2024	103.39	103.54	102.95	103.19	40,032	-0.07(-0.07%)
Jul 05, 2024	102.92	103.26	102.35	103.26	44,582	+0.29(+0.28%)
Jul 03, 2024	103.46	103.46	102.82	102.97	24,780	-0.42(-0.40%)
Jul 02, 2024	103.58	103.59	103.10	103.39	15,680	-0.49(-0.47%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Healthcare Alphadex FT ETF (NY: FXH )

Historical Prices