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 (%)
Jul 29, 2022 107.50 107.93 106.88 107.82 38,666 +0.21(+0.19%)
Jul 28, 2022 106.79 108.07 105.39 107.61 34,934 +0.47(+0.44%)
Jul 27, 2022 106.48 107.55 105.89 107.14 60,546 +0.73(+0.69%)
Jul 26, 2022 106.02 106.88 105.75 106.41 70,522 +0.40(+0.37%)
Jul 25, 2022 106.05 106.24 105.44 106.01 27,286 +0.20(+0.19%)
Jul 22, 2022 107.33 107.62 105.43 105.81 19,198 -0.87(-0.82%)
Jul 21, 2022 105.20 106.72 105.20 106.69 57,207 +1.36(+1.29%)
Jul 20, 2022 105.70 105.95 104.77 105.33 35,237 -0.37(-0.35%)
Jul 19, 2022 104.31 105.86 104.31 105.70 68,891 +2.39(+2.32%)
Jul 18, 2022 105.53 105.53 103.01 103.30 44,868 -1.67(-1.59%)
Jul 15, 2022 103.61 105.02 103.01 104.97 110,702 +2.51(+2.45%)
Jul 14, 2022 102.58 102.74 101.30 102.46 57,258 -1.04(-1.01%)
Jul 13, 2022 103.03 104.16 102.92 103.50 72,354 -0.72(-0.69%)
Jul 12, 2022 104.83 105.19 103.70 104.22 78,911 -0.86(-0.82%)
Jul 11, 2022 105.54 105.71 104.89 105.08 58,671 -0.99(-0.94%)
Jul 08, 2022 105.58 106.93 105.58 106.07 67,322 +0.21(+0.20%)
Jul 07, 2022 104.72 105.91 104.53 105.86 76,028 +1.47(+1.41%)
Jul 06, 2022 104.02 104.86 103.75 104.40 76,734 +0.41(+0.39%)
Jul 05, 2022 103.20 104.04 101.79 103.99 104,530 -0.13(-0.12%)
Jul 01, 2022 102.40 104.26 101.60 104.12 213,274 +1.79(+1.75%)
Jun 30, 2022 102.60 103.17 101.73 102.33 73,599 -1.08(-1.05%)
Jun 29, 2022 102.88 103.97 102.39 103.41 201,814 +0.64(+0.63%)
Jun 28, 2022 105.12 105.35 102.63 102.77 76,411 -2.00(-1.91%)
Jun 27, 2022 104.74 105.05 104.13 104.77 38,426 +0.33(+0.31%)
Jun 24, 2022 103.17 104.47 102.82 104.44 38,741 +1.93(+1.89%)
Jun 23, 2022 100.79 102.63 100.70 102.51 23,560 +2.30(+2.30%)
Jun 22, 2022 98.24 100.93 98.24 100.21 56,170 +1.28(+1.29%)
Jun 21, 2022 98.43 99.32 98.24 98.93 113,523 +1.39(+1.42%)
Jun 17, 2022 96.62 98.26 96.58 97.54 79,991 +1.12(+1.16%)
Jun 16, 2022 96.81 96.81 95.47 96.42 39,874 -2.01(-2.05%)
Jun 15, 2022 98.05 99.47 97.42 98.43 43,485 +1.27(+1.31%)
Jun 14, 2022 98.48 98.48 96.50 97.16 53,815 -1.10(-1.12%)
Jun 13, 2022 99.93 100.13 97.86 98.26 189,998 -3.68(-3.61%)
Jun 10, 2022 102.69 102.69 101.61 101.94 75,027 -1.71(-1.65%)
Jun 09, 2022 105.69 105.69 103.60 103.65 41,105 -2.44(-2.30%)
Jun 08, 2022 106.36 107.01 105.87 106.09 27,542 -0.84(-0.79%)
Jun 07, 2022 104.95 107.00 104.95 106.94 30,520 +1.43(+1.35%)
Jun 06, 2022 106.38 106.39 105.23 105.51 23,997 -0.18(-0.17%)
Jun 03, 2022 106.43 106.80 105.51 105.69 52,100 -1.41(-1.32%)
Jun 02, 2022 105.72 107.16 104.23 107.09 52,478 +1.25(+1.18%)
Jun 01, 2022 108.01 108.01 104.94 105.84 38,250 -1.57(-1.46%)
May 31, 2022 108.97 108.97 107.01 107.41 70,377 -1.97(-1.81%)
May 27, 2022 107.48 109.43 107.48 109.39 26,835 +2.22(+2.07%)
May 26, 2022 106.74 107.47 106.55 107.16 22,743 +0.56(+0.53%)
May 25, 2022 106.34 107.12 105.62 106.60 41,797 +0.34(+0.32%)
May 24, 2022 106.00 106.40 105.23 106.26 36,761 -0.30(-0.28%)
May 23, 2022 106.49 106.93 105.56 106.56 53,087 +1.03(+0.98%)
May 20, 2022 105.37 105.77 103.41 105.53 44,843 +0.97(+0.93%)
May 19, 2022 103.46 105.10 103.10 104.55 90,667 +0.52(+0.50%)
May 18, 2022 106.04 106.35 103.67 104.04 61,055 -2.97(-2.77%)
May 17, 2022 105.94 107.02 105.69 107.00 48,770 +2.21(+2.11%)
May 16, 2022 104.03 105.48 103.78 104.79 39,088 +0.45(+0.43%)
May 13, 2022 103.10 104.71 103.10 104.35 150,302 +1.82(+1.77%)
May 12, 2022 100.58 102.53 100.40 102.53 116,887 +1.44(+1.42%)
May 11, 2022 102.14 104.22 101.01 101.09 187,262 -1.25(-1.22%)
May 10, 2022 102.80 103.17 101.07 102.34 50,665 +0.53(+0.53%)
May 09, 2022 104.08 104.08 101.46 101.81 95,284 -3.50(-3.33%)
May 06, 2022 105.39 105.76 104.38 105.31 67,650 -1.09(-1.03%)
May 05, 2022 108.20 108.20 105.41 106.40 99,420 -2.36(-2.17%)
May 04, 2022 106.17 109.16 105.38 108.76 69,218 +2.67(+2.52%)
May 03, 2022 105.77 107.03 105.77 106.09 50,977 +0.63(+0.59%)
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.