First Trust AlphaDEX US Health Care Sector Index ETF Historical Data - FHH.F | ADVFN

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 Health Care Sector Index ETF (FHH.F)
First Trust AlphaDEX US Health Care Sector Index ETF (FHH.F) Historical

First Trust AlphaDEX US Health Care Sector Index ETF (FHH.F)

27.83

-0.20

(-0.71%)

Closed May 01 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	27.83	-0.2	-0.71	27.83	27.83	27.83	0
1714426800	28.03	0.24	0.86	28.03	28.03	28.03	0
1714167600	27.79	0.08	0.29	27.79	27.79	27.79	0
1714081200	27.71	-0.35	-1.25	27.75	27.75	27.71	100
1713994800	28.06	0.06	0.21	28.06	28.06	28.06	0
1713908400	28	0.45	1.63	28	28	28	0
1713822000	27.55	0.16	0.58	27.55	27.55	27.55	0
1713562800	27.39	0.05	0.18	27.39	27.39	27.39	0
1713476400	27.34	-0.13	-0.47	27.34	27.34	27.34	100
1713390000	27.47	-0.13	-0.47	27.47	27.47	27.47	0
1713303600	27.6	-0.17	-0.61	27.69	27.69	27.6	100
1713217200	27.77	-0.21	-0.75	28.26	28.29	27.75	8400
1712958000	27.98	-0.53	-1.86	27.97	27.98	27.94	210
1712871600	28.51	-0.13	-0.45	28.51	28.51	28.51	0
1712785200	28.64	-0.3	-1.04	28.6	28.68	28.6	600
1712698800	28.94	0.16	0.56	28.94	28.94	28.94	0
1712612400	28.78	0.01	0.03	28.78	28.78	28.78	0
1712353200	28.77	0.26	0.91	28.78	28.82	28.77	2800
1712266800	28.51	-0.28	-0.97	28.6	28.6	28.51	500
1712180400	28.79	0.08	0.28	28.79	28.79	28.79	0
1712094000	28.71	-0.57	-1.95	28.67	28.71	28.67	600
1712007600	29.28	-0.25	-0.85	29.28	29.28	29.28	0
1711662000	29.53	0.15	0.51	29.53	29.53	29.53	0
1711575600	29.38	0.34	1.17	29.36	29.38	29.36	800
1711489200	29.04	0.09	0.31	29.04	29.04	29.04	0
1711402800	28.95	-0.15	-0.52	28.95	28.95	28.95	200
1711143600	29.1	-0.15	-0.51	29.1	29.1	29.1	0
1711057200	29.25	0.13	0.45	29.25	29.25	29.25	0
1710970800	29.12	-0.02	-0.07	29.12	29.12	29.12	0
1710884400	29.14	0.21	0.73	29.14	29.14	29.14	0
1710798000	28.93	0.09	0.31	28.93	28.93	28.93	0
1710538800	28.84	-0.01	-0.03	28.84	28.84	28.84	0
1710452400	28.85	-0.32	-1.10	28.85	28.85	28.85	0
1710366000	29.17	-0.11	-0.38	29.17	29.17	29.17	0
1710279600	29.28	0.03	0.10	29.28	29.28	29.28	0
1710193200	29.25	-0.04	-0.14	29.25	29.25	29.25	0
1709937600	29.29	0.02	0.07	29.29	29.29	29.29	0
1709851200	29.27	0.27	0.93	29.27	29.27	29.27	0
1709764800	29	0.2	0.69	29	29	29	0
1709678400	28.8	-0.21	-0.72	28.8	28.8	28.8	0
1709592000	29.01	0.05	0.17	29.01	29.01	29.01	0
1709332800	28.96	0.22	0.77	28.96	28.96	28.96	0
1709246400	28.74	-0.09	-0.31	28.74	28.74	28.74	0
1709160000	28.83	-0.3	-1.03	28.83	28.83	28.83	0
1709073600	29.13	-0.01	-0.03	29.13	29.13	29.13	0
1708987200	29.14	-0.06	-0.21	29.14	29.14	29.14	0
1708728000	29.2	0.4	1.39	29.2	29.2	29.2	0
1708641600	28.8	0.27	0.95	28.8	28.8	28.8	0
1708555200	28.53	0.06	0.21	28.53	28.53	28.53	0
1708468800	28.47	-0.05	-0.18	28.47	28.47	28.47	0
1708123200	28.52	0	0.00	28.52	28.52	28.52	0
1708036800	28.52	0.31	1.10	28.52	28.52	28.52	0
1707950400	28.21	0.29	1.04	28.21	28.21	28.21	0
1707864000	27.92	-0.41	-1.45	27.92	27.92	27.92	0
1707777600	28.33	0.23	0.82	28.22	28.33	28.22	200
1707518400	28.1	0.11	0.39	28.1	28.1	28.1	0
1707432000	27.99	-0.11	-0.39	27.99	27.99	27.99	0
1707345600	28.1	0	0.00	28.1	28.1	28.1	0
1707259200	28.1	0.42	1.52	28.1	28.1	28.1	0
1707172800	27.68	-0.08	-0.29	27.68	27.68	27.68	0
1706913600	27.76	-0.12	-0.43	27.76	27.76	27.76	0
1706827200	27.88	0.25	0.90	27.88	27.88	27.88	0

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