First Trust AlphaDEX US Technology Sector Index ETF Historical Data - FHQ.F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust AlphaDEX US Technology Sector Index ETF (FHQ.F)
First Trust AlphaDEX US Technology Sector Index ETF (FHQ.F) Historical

First Trust AlphaDEX US Technology Sector Index ETF (FHQ.F)

46.11

0.69

(1.52%)

Closed April 27 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
1714167600	46.11	0.69	1.52	46.11	46.11	46.11	0
1714081200	45.42	-0.06	-0.13	45.42	45.42	45.42	0
1713994800	45.48	0.22	0.49	45.48	45.48	45.48	0
1713908400	45.26	0.86	1.94	45.26	45.26	45.26	0
1713822000	44.4	0.4	0.91	44.4	44.4	44.4	0
1713562800	44	-0.78	-1.74	44	44	44	0
1713476400	44.78	-0.37	-0.82	44.78	44.78	44.78	0
1713390000	45.15	-0.57	-1.25	45.15	45.15	45.15	0
1713303600	45.72	0.14	0.31	45.72	45.72	45.72	0
1713217200	45.58	-1.03	-2.21	45.58	45.58	45.58	0
1712958000	46.61	-1.15	-2.41	46.61	46.61	46.61	0
1712871600	47.76	0.55	1.17	47.76	47.76	47.76	0
1712785200	47.21	-0.69	-1.44	47.21	47.21	47.21	1
1712698800	47.9	0.21	0.44	47.9	47.9	47.9	0
1712612400	47.69	0.09	0.19	47.69	47.69	47.69	0
1712353200	47.6	0.49	1.04	47.6	47.6	47.6	0
1712266800	47.11	-0.58	-1.22	47.11	47.11	47.11	0
1712180400	47.69	0.23	0.48	47.69	47.69	47.69	0
1712094000	47.46	-0.47	-0.98	47.46	47.46	47.46	0
1712007600	47.93	-0.19	-0.39	47.93	47.93	47.93	0
1711662000	48.12	0.04	0.08	48.12	48.12	48.12	0
1711575600	48.08	0.06	0.12	48.08	48.08	48.08	0
1711489200	48.02	0.03	0.06	48.02	48.02	48.02	0
1711402800	47.99	-0.07	-0.15	47.99	47.99	47.99	0
1711143600	48.06	-0.18	-0.37	48.06	48.06	48.06	0
1711057200	48.24	0.45	0.94	48.24	48.24	48.24	0
1710970800	47.79	0.65	1.38	47.79	47.79	47.79	0
1710884400	47.14	-0.03	-0.06	47.14	47.14	47.14	0
1710798000	47.17	0.3	0.64	47.17	47.17	47.17	0
1710538800	46.87	-0.8	-1.68	46.87	46.87	46.87	0
1710452400	47.67	-0.74	-1.53	47.77	47.77	47.67	1100
1710366000	48.41	-0.21	-0.43	48.41	48.41	48.41	0
1710279600	48.62	0.68	1.42	48.62	48.62	48.62	0
1710193200	47.94	-0.32	-0.66	47.94	47.94	47.94	0
1709937600	48.26	-0.59	-1.21	48.26	48.26	48.26	0
1709851200	48.85	0.64	1.33	48.85	48.85	48.85	0
1709764800	48.21	0.68	1.43	48.21	48.21	48.21	0
1709678400	47.53	-1.4	-2.86	47.53	47.53	47.53	0
1709592000	48.93	-0.12	-0.24	48.93	48.93	48.93	0
1709332800	49.05	0.41	0.84	49.05	49.05	49.05	0
1709246400	48.64	0.49	1.02	48.64	48.64	48.64	0
1709160000	48.15	-0.36	-0.74	48.15	48.15	48.15	0
1709073600	48.51	-0.13	-0.27	48.51	48.51	48.51	0
1708987200	48.64	0.3	0.62	48.64	48.64	48.64	0
1708728000	48.34	0.12	0.25	48.34	48.34	48.34	0
1708641600	48.22	1.46	3.12	48.22	48.22	48.22	0
1708555200	46.76	-1.02	-2.13	46.76	46.76	46.76	0
1708468800	47.78	-0.74	-1.53	47.78	47.78	47.78	0
1708123200	48.52	-0.68	-1.38	48.52	48.52	48.52	0
1708036800	49.2	0.09	0.18	49.2	49.2	49.2	0
1707950400	49.11	1.21	2.53	49.11	49.11	49.11	0
1707864000	47.9	-1.2	-2.44	47.9	47.9	47.9	0
1707777600	49.1	-0.39	-0.79	49.1	49.1	49.1	0
1707518400	49.49	0.84	1.73	49.49	49.49	49.49	0
1707432000	48.65	1.45	3.07	48.65	48.65	48.65	0
1707345600	47.2	0	0.00	47.2	47.2	47.2	0
1707259200	47.2	-0.11	-0.23	47.2	47.2	47.2	0
1707172800	47.31	-0.39	-0.82	47.31	47.31	47.31	0
1706913600	47.7	0.61	1.30	47.7	47.7	47.7	0
1706827200	47.09	0.52	1.12	47.09	47.09	47.09	0
1706740800	46.57	-1.05	-2.20	46.57	46.57	46.57	0
1706654400	47.62	-0.23	-0.48	47.62	47.62	47.62	0
1706568000	47.85	0.91	1.94	47.85	47.85	47.85	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