First Trust AlphaDEX US Technology Sector Index ETF Historical Data - FHQ | 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 Technology Sector Index ETF (FHQ)
First Trust AlphaDEX US Technology Sector Index ETF (FHQ) Historical

First Trust AlphaDEX US Technology Sector Index ETF (FHQ)

83.46

0.92

(1.11%)

Closed May 04 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
1714772400	83.46	0.92	1.11	83.43	83.51	83.24	817
1714686000	82.54	0.28	0.34	82.45	82.54	82.36	400
1714599600	82.26	-1.05	-1.26	83.55	83.55	82.26	808
1714513200	83.31	-1.06	-1.26	84.22	84.22	83.31	1200
1714426800	84.37	0.23	0.27	84.51	84.52	84.17	1801
1714167600	84.14	1.21	1.46	84.28	84.49	84.14	810
1714081200	82.93	-0.25	-0.30	82.25	83.03	82.25	1600
1713994800	83.18	0.64	0.78	83.57	83.57	83.05	513
1713908400	82.54	1.34	1.65	81.57	82.65	81.57	1000
1713822000	81.2	0.33	0.41	80.89	81.53	80.89	3391
1713562800	80.87	-1.43	-1.74	82.15	82.15	80.75	1800
1713476400	82.3	-0.82	-0.99	82.38	82.38	82.3	500
1713390000	83.12	-1.18	-1.40	83.36	83.65	83.12	1203
1713303600	84.3	0.56	0.67	84.2	84.67	84.2	1608
1713217200	83.74	-1.98	-2.31	85.26	85.26	83.74	700
1712958000	85.72	-1.49	-1.71	86.5	86.5	85.72	800
1712871600	87.21	1.04	1.21	86.02	87.21	86.02	500
1712785200	86.17	-0.54	-0.62	86.5	86.5	85.92	859
1712698800	86.71	0.3	0.35	86.87	86.87	86.21	2100
1712612400	86.41	0.08	0.09	86.54	86.58	86.35	900
1712353200	86.33	1.14	1.34	85.99	86.44	85.83	1200
1712266800	85.19	-0.94	-1.09	86.07	86.07	85.19	205
1712180400	86.13	0.2	0.23	86.36	86.36	86.13	609
1712094000	85.93	-0.91	-1.05	85.44	85.93	85.19	466
1712007600	86.84	-0.09	-0.10	86.98	86.99	86.69	1000
1711662000	86.93	-0.1	-0.11	87.46	87.47	86.84	1500
1711575600	87.03	-0.09	-0.10	86.84	87.12	86.6	1979
1711489200	87.12	0.12	0.14	87.5	87.5	87.12	1271
1711402800	87	-0.26	-0.30	86.88	87.2	86.88	1100
1711143600	87.26	0.17	0.20	86.92	87.31	86.77	1200
1711057200	87.09	1.11	1.29	87.65	87.74	87.09	1060
1710970800	85.98	0.67	0.79	85.68	85.98	85.31	866
1710884400	85.31	0.14	0.16	84.63	85.36	84.63	1385
1710798000	85.17	0.5	0.59	85.11	85.29	84.99	2261
1710538800	84.67	-1.36	-1.58	85.33	85.33	84.67	1200
1710452400	86.03	-0.95	-1.09	86.03	86.25	85.81	1400
1710366000	86.98	-0.48	-0.55	87.25	87.25	86.95	700
1710279600	87.46	1.23	1.43	87.28	87.46	87.28	300
1710193200	86.23	-0.72	-0.83	86.28	86.42	86.1	1600
1709937600	86.95	-0.73	-0.83	88.2	88.46	86.57	1300
1709851200	87.68	0.77	0.89	87.31	87.78	87.06	1100
1709764800	86.91	0.76	0.88	87.04	87.25	86.73	1210
1709678400	86.15	-2.54	-2.86	86.21	86.24	85.89	1000
1709592000	88.69	0	0.00	88.92	88.92	88.67	700
1709332800	88.69	0.66	0.75	88.62	88.83	88.62	304
1709246400	88.03	0.87	1.00	87.85	88.03	87.26	803
1709160000	87.16	-0.33	-0.38	87.21	87.38	86.94	604
1709073600	87.49	-0.15	-0.17	87.76	87.97	87.37	1244
1708987200	87.64	0.61	0.70	87.25	87.98	87.25	1100
1708728000	87.03	0.35	0.40	87.07	87.07	87.03	300
1708641600	86.68	2.52	2.99	86.57	86.85	86.57	1001
1708555200	84.16	-1.96	-2.28	84.24	84.24	83.7	2761
1708468800	86.12	-1.12	-1.28	85.47	86.18	85.47	1200
1708123200	87.24	-1.11	-1.26	87.7	88.02	87.24	801
1708036800	88.35	-0.32	-0.36	88.43	88.43	88.2	800
1707950400	88.67	2.06	2.38	88.06	88.67	87.71	1300
1707864000	86.61	-1.42	-1.61	86.82	87.25	86.25	2000
1707777600	88.03	-0.75	-0.84	88.84	88.84	87.91	800
1707518400	88.78	1.52	1.74	88.77	88.84	88.77	701
1707432000	87.26	2.41	2.84	87.21	87.41	87.21	385
1707345600	84.85	0	0.00	84.85	84.85	84.85	0
1707259200	84.85	-0.54	-0.63	84.45	84.9	84.36	1400
1707172800	85.39	-0.15	-0.18	85.6	85.6	84.74	1789

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