Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust AlphaDEX US Industrials Sector Index ETF (FHG)
First Trust AlphaDEX US Industrials Sector Index ETF (FHG) Historical

FHG First Trust AlphaDEX US Industrials Sector Index ETF

50.30

0.25 (0.50%)

May 31 2024 - Closed

Delayed by 15 minutes

FHG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	50.30	0.25	0.50%	50.30	50.30	50.30	53
May 30 2024	50.05	0.28	0.56%	49.92	50.07	49.92	1,062
May 29 2024	49.77	-0.43	-0.86%	49.74	49.78	49.73	336
May 28 2024	50.20	-0.73	-1.43%	50.45	50.45	50.16	6,100
May 27 2024	50.93	0.01	0.02%	50.93	50.93	50.93	0
May 24 2024	50.92	0.14	0.28%	50.90	50.92	50.90	527
May 23 2024	50.78	-0.38	-0.74%	50.88	50.88	50.78	405
May 22 2024	51.16	-0.07	-0.14%	51.17	51.17	51.16	120
May 21 2024	51.23	0.17	0.33%	51.23	51.23	51.23	1
May 17 2024	51.06	-0.04	-0.08%	51.06	51.06	51.06	46
May 16 2024	51.10	-0.48	-0.93%	51.15	51.16	51.10	900
May 15 2024	51.58	0.17	0.33%	51.65	51.65	51.53	900
May 14 2024	51.41	0.08	0.16%	51.25	51.41	51.25	201
May 13 2024	51.33	-0.26	-0.50%	51.36	51.36	51.33	200
May 10 2024	51.59	0.12	0.23%	51.52	51.59	51.52	501
May 09 2024	51.47	0.23	0.45%	51.38	51.47	51.38	305
May 08 2024	51.24	0.03	0.06%	51.11	51.24	51.07	701
May 07 2024	51.21	0.28	0.55%	51.32	51.32	51.21	500
May 06 2024	50.93	0.60	1.19%	50.93	50.93	50.93	123
May 03 2024	50.33	0.44	0.88%	50.33	50.33	50.33	0
May 02 2024	49.89	0.12	0.24%	49.89	49.89	49.89	104
May 01 2024	49.77	-0.15	-0.30%	49.75	49.77	49.75	202
Apr 30 2024	49.92	-0.52	-1.03%	50.69	50.69	49.92	1,101
Apr 29 2024	50.44	0.26	0.52%	50.43	50.44	50.43	700
Apr 26 2024	50.18	0.10	0.20%	50.21	50.22	50.18	805
Apr 25 2024	50.08	-0.25	-0.50%	50.15	50.18	49.93	2,300
Apr 24 2024	50.33	-0.01	-0.02%	50.39	50.39	50.33	400
Apr 23 2024	50.34	0.58	1.17%	50.30	50.41	50.30	1,321
Apr 22 2024	49.76	0.19	0.38%	49.76	49.76	49.76	6
Apr 19 2024	49.57	-0.03	-0.06%	49.68	49.68	49.57	500
Apr 18 2024	49.60	-0.21	-0.42%	50.09	50.13	49.60	1,145
Apr 17 2024	49.81	-0.65	-1.29%	49.81	49.81	49.81	0
Apr 16 2024	50.46	-0.11	-0.22%	50.55	50.55	50.46	100
Apr 15 2024	50.57	-0.40	-0.78%	51.41	51.41	50.57	893
Apr 12 2024	50.97	-0.40	-0.78%	50.94	50.97	50.94	300
Apr 11 2024	51.37	0.06	0.12%	51.17	51.37	51.17	300
Apr 10 2024	51.31	-0.35	-0.68%	51.33	51.34	51.31	377
Apr 09 2024	51.66	-0.27	-0.52%	51.61	51.66	51.61	100
Apr 08 2024	51.93	0.13	0.25%	51.90	51.93	51.88	301
Apr 05 2024	51.80	0.62	1.21%	51.80	51.80	51.80	0
Apr 04 2024	51.18	-0.42	-0.81%	51.85	51.90	51.18	203
Apr 03 2024	51.60	0.16	0.31%	51.67	51.68	51.60	500
Apr 02 2024	51.44	-0.49	-0.94%	51.43	51.44	51.43	100
Apr 01 2024	51.93	-0.32	-0.61%	51.93	51.93	51.93	0
Mar 28 2024	52.25	0.17	0.33%	52.25	52.25	52.25	0
Mar 27 2024	52.08	0.47	0.91%	51.97	52.08	51.97	300
Mar 26 2024	51.61	0.09	0.17%	51.64	51.69	51.61	5,808
Mar 25 2024	51.52	-0.16	-0.31%	51.57	51.58	51.52	1,160
Mar 22 2024	51.68	0.02	0.04%	51.73	51.73	51.68	383
Mar 21 2024	51.66	0.84	1.65%	51.66	51.73	51.66	1,074
Mar 20 2024	50.82	0.29	0.57%	50.81	50.82	50.65	1,122
Mar 19 2024	50.53	0.48	0.96%	50.53	50.53	50.53	4
Mar 18 2024	50.05	-0.01	-0.02%	50.05	50.05	50.05	100
Mar 15 2024	50.06	0.17	0.34%	50.06	50.06	50.06	100
Mar 14 2024	49.89	-0.24	-0.48%	50.00	50.00	49.83	202
Mar 13 2024	50.13	-0.04	-0.08%	50.25	50.25	50.13	300
Mar 12 2024	50.17	0.39	0.78%	49.96	50.17	49.96	602
Mar 11 2024	49.78	-0.29	-0.58%	49.78	49.78	49.78	0
Mar 08 2024	50.07	0.05	0.10%	50.33	50.33	50.07	600
Mar 07 2024	50.02	0.28	0.56%	50.02	50.02	50.02	0
Mar 06 2024	49.74	0.01	0.02%	49.88	49.88	49.74	505
Mar 05 2024	49.73	-0.28	-0.56%	50.01	50.01	49.73	200

First Trust AlphaDEX US ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions