Free Trial
→ Nvidia warning urgent (From Porter & Company) (Ad) Free FXH Stock Alerts

First Trust Health Care AlphaDEX Fund (FXH) Chart & Stock Price History

First Trust Health Care AlphaDEX Fund logo
$108.27
+1.22 (+1.14%)
(As of 11/1/2024 ET)
Compare

First Trust Health Care AlphaDEX Fund Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
-1.60%
3 Month
Performance
-1.28%
6 Month
Performance
+4.18%
Year-To-Date
Performance
+4.56%
1 Year
Performance
+17.47%
Receive FXH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Health Care AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

FXH Stock Chart for Saturday, November, 2, 2024

FXH Chart by TradingView

First Trust Health Care AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$107.05$108.27
+1.14%		$108.67$107.7024,432 shs$1.29 billion
10/31/2024$108.27$107.05
-1.13%		$107.97$107.0521,032 shs$1.28 billion
10/30/2024$107.94$108.27
+0.31%		$108.74$107.6914,774 shs$1.29 billion
10/29/2024$107.41$107.94
+0.49%		$108.23$107.2323,537 shs$1.29 billion
10/28/2024$107.08$107.41
+0.31%		$108.02$107.1925,112 shs$1.28 billion
10/25/2024$108.11$107.08
-0.95%		$108.43$107.0437,898 shs$1.28 billion
10/24/2024$108.24$108.11
-0.12%		$109.47$108.0924,197 shs$1.29 billion
10/23/2024$109.14$108.24
-0.82%		$108.75$107.8723,722 shs$1.29 billion
10/22/2024$109.19$109.14
-0.05%		$109.15$108.5913,214 shs$1.30 billion
10/21/2024$110.56$109.19
-1.24%		$110.22$109.0916,424 shs$1.30 billion
10/18/2024$109.88$110.56
+0.62%		$110.95$109.8120,628 shs$1.32 billion
10/17/2024$110.96$109.88
-0.97%		$110.35$109.6924,736 shs$1.31 billion
10/16/2024$110.36$110.96
+0.54%		$111.23$110.6222,422 shs$1.33 billion
10/15/2024$110.35$110.36
+0.01%		$111.29$109.8116,507 shs$1.32 billion
10/14/2024$109.72$110.35
+0.57%		$110.58$109.4135,751 shs$1.32 billion
10/11/2024$108.69$109.72
+0.95%		$110.09$108.8629,325 shs$1.31 billion
10/10/2024$108.90$108.69
-0.19%		$108.82$108.3624,408 shs$1.30 billion
10/09/2024$108.31$108.90
+0.54%		$108.98$108.0225,871 shs$1.30 billion
10/08/2024$107.59$108.31
+0.67%		$108.35$107.8834,562 shs$1.29 billion
10/07/2024$109.06$107.59
-1.35%		$108.82$107.3428,438 shs$1.29 billion
10/04/2024$108.49$109.06
+0.53%		$109.07$108.6428,344 shs$1.30 billion
10/03/2024$110.03$108.49
-1.40%		$109.63$108.4223,184 shs$1.30 billion
10/02/2024$110.81$110.03
-0.71%		$110.29$109.4721,228 shs$1.31 billion
10/01/2024$111.86$110.81
-0.94%		$111.80$110.2976,520 shs$1.32 billion
09/30/2024$111.45$111.86
+0.37%		$111.86$110.9222,384 shs$1.34 billion
09/27/2024$111.47$111.45
-0.02%		$112.35$111.39238,290 shs$1.33 billion
09/26/2024$110.64$111.47
+0.75%		$111.47$110.9112,162 shs$1.33 billion
09/25/2024$111.80$110.64
-1.04%		$111.95$110.6414,958 shs$1.32 billion
09/24/2024$112.30$111.80
-0.45%		$112.39$111.6814,969 shs$1.34 billion
09/23/2024$112.56$112.30
-0.23%		$112.83$112.2513,205 shs$1.34 billion
09/20/2024$113.50$112.56
-0.83%		$113.17$112.2510,980 shs$1.35 billion
09/19/2024$112.66$113.50
+0.75%		$113.94$113.1110,698 shs$1.36 billion
09/18/2024$112.68$112.66
-0.02%		$113.49$112.3413,920 shs$1.35 billion
09/17/2024$113.51$112.68
-0.73%		$113.80$112.3914,457 shs$1.35 billion
09/16/2024$112.36$113.51
+1.03%		$113.55$112.7912,838 shs$1.36 billion
09/13/2024$111.50$112.36
+0.77%		$112.59$111.8415,678 shs$1.34 billion
09/12/2024$110.99$111.50
+0.46%		$111.65$110.4615,315 shs$1.33 billion
09/11/2024$110.24$110.99
+0.68%		$110.99$109.2715,740 shs$1.33 billion
09/10/2024$110.45$110.24
-0.19%		$110.70$109.8817,234 shs$1.32 billion
09/09/2024$110.06$110.45
+0.35%		$111.20$110.3820,578 shs$1.32 billion
Why Buffett, Bezos, & Congress Are Piling Into This One Sector (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
09/06/2024$111.30$110.06
-1.11%		$112.19$109.8235,775 shs$1.32 billion
09/05/2024$112.31$111.30
-0.90%		$112.19$110.9414,899 shs$1.33 billion
09/04/2024$112.78$112.31
-0.42%		$112.81$111.9612,366 shs$1.34 billion
09/03/2024$113.83$112.78
-0.92%		$114.14$112.5624,984 shs$1.35 billion
09/02/2024$113.83$113.83
+0.00%		$114.09$112.908,200 shs$1.36 billion
08/30/2024$113.68$113.83
+0.13%		$114.09$112.908,297 shs$1.36 billion
08/29/2024$113.18$113.68
+0.44%		$114.38$113.3921,790 shs$1.36 billion
08/28/2024$113.41$113.18
-0.20%		$113.61$112.7943,651 shs$1.35 billion
08/27/2024$112.88$113.41
+0.47%		$113.42$112.7015,195 shs$1.36 billion
08/26/2024$113.22$112.88
-0.30%		$113.62$112.8829,081 shs$1.35 billion
08/23/2024$112.18$112.96
+0.70%		$113.28$112.947,317 shs$1.35 billion
08/22/2024$112.50$112.18
-0.28%		$112.73$111.9715,071 shs$1.34 billion
08/21/2024$111.86$112.50
+0.57%		$112.54$111.8912,173 shs$1.34 billion
08/20/2024$111.95$111.86
-0.08%		$112.34$111.7126,281 shs$1.34 billion
08/19/2024$110.98$111.95
+0.87%		$111.97$110.9315,571 shs$1.34 billion
08/16/2024$110.40$111.07
+0.61%		$111.14$110.4020,081 shs$1.33 billion
08/15/2024$109.42$110.40
+0.90%		$110.56$109.9818,043 shs$1.32 billion
08/14/2024$109.50$109.42
-0.07%		$109.67$109.258,526 shs$1.31 billion
08/13/2024$108.05$109.50
+1.34%		$109.57$108.4513,740 shs$1.31 billion
08/12/2024$108.44$108.05
-0.36%		$108.72$108.0115,255 shs$1.29 billion
08/09/2024$108.28$108.44
+0.15%		$109.12$108.2816,658 shs$1.30 billion
08/08/2024$105.81$108.28
+2.33%		$108.30$106.4414,967 shs$1.29 billion
08/07/2024$107.07$105.81
-1.18%		$107.59$105.8119,156 shs$1.26 billion
08/06/2024$107.03$107.07
+0.04%		$108.26$106.8014,775 shs$1.28 billion
08/05/2024$109.67$107.03
-2.41%		$108.13$106.2537,937 shs$1.28 billion
08/02/2024$110.50$109.67
-0.75%		$109.79$107.9310,688 shs$1.31 billion
08/01/2024$109.24$110.50
+1.15%		$110.64$109.4234,057 shs$1.32 billion

Related Companies

This page (NYSEARCA:FXH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored