Skip to main content
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
122.92
+2.47 (2.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026120.07122.92120.07122.92122.922.05%14,307
Jun 25, 2026118.96121.39118.96120.45120.451.53%40,804
Jun 24, 2026117.32119.12117.32118.75118.631.77%32,360
Jun 23, 2026115.89117.11115.89116.69116.570.91%31,558
Jun 22, 2026115.48116.05115.06115.64115.520.16%32,215
Jun 18, 2026116.24116.24114.88115.45115.33-0.42%44,576
Jun 17, 2026117.05117.73115.40115.94115.82-1.04%83,120
Jun 16, 2026117.73118.03117.13117.16117.04-0.25%25,179
Jun 15, 2026117.94117.94116.88117.45117.33-0.06%65,704
Jun 12, 2026117.25118.01117.06117.52117.400.11%234,675
Jun 11, 2026116.70117.91116.57117.39117.270.54%14,931
Jun 10, 2026118.26118.37116.65116.76116.64-1.34%11,503
Jun 9, 2026116.48118.37116.48118.35118.232.13%11,942
Jun 8, 2026116.51116.51115.59115.88115.76-0.64%6,088
Jun 5, 2026116.72116.72116.27116.62116.50-0.04%5,499
Jun 4, 2026115.75117.41115.75116.67116.551.98%13,020
Jun 3, 2026112.37114.40112.37114.40114.291.48%7,316
Jun 2, 2026112.87113.14112.66112.74112.62-1.56%6,930
Jun 1, 2026114.52114.81114.06114.52114.41-0.56%13,326
May 29, 2026115.53115.72115.00115.17115.06-0.28%68,860
May 28, 2026114.22115.81114.22115.49115.381.04%15,831
May 27, 2026114.61115.54114.20114.30114.190.03%14,303
May 26, 2026114.82114.82113.87114.27114.15-0.45%35,152
May 22, 2026114.47115.32114.38114.78114.660.31%14,192
May 21, 2026113.53114.42113.44114.42114.310.38%14,479
May 20, 2026113.36114.15113.36113.99113.870.35%8,445
May 19, 2026112.73114.12112.53113.58113.470.22%18,653
May 18, 2026112.41113.70112.41113.33113.220.64%29,609
May 15, 2026113.62113.62112.61112.61112.50-0.89%10,456
May 14, 2026114.05114.34113.62113.62113.51-0.43%7,072
May 13, 2026113.47114.25113.47114.11113.99-0.11%12,951
May 12, 2026112.69114.39112.30114.23114.121.57%143,383
May 11, 2026113.36113.40112.08112.47112.36-0.66%8,719
May 8, 2026114.04114.04112.75113.22113.11-0.22%4,667
May 7, 2026114.41114.41113.35113.48113.36-1.38%10,708
May 6, 2026113.59115.09113.59115.07114.951.89%30,620
May 5, 2026112.65113.10112.42112.93112.820.35%10,578
May 4, 2026112.38112.87112.10112.54112.430.08%11,518
May 1, 2026112.92112.92112.34112.45112.34-0.42%38,362
Apr 30, 2026111.75112.93111.75112.93112.820.91%18,304
Apr 29, 2026111.50111.94111.32111.91111.80-0.36%11,005
Apr 28, 2026113.89113.89112.19112.31112.20-1.15%19,880
Apr 27, 2026112.99114.14112.99113.62113.500.98%87,338
Apr 24, 2026112.88112.88111.49112.52112.400.08%15,021
Apr 23, 2026113.40113.40111.66112.42112.31-1.02%8,172
Apr 22, 2026113.87114.23113.30113.58113.470.33%8,187
Apr 21, 2026114.90114.95113.15113.21113.09-0.88%8,936
Apr 20, 2026114.48114.50114.05114.21114.09-0.54%8,647
Apr 17, 2026113.56115.09113.56114.82114.711.86%13,496
Apr 16, 2026113.48114.05112.60112.73112.62-0.74%10,810
Apr 15, 2026114.16114.19112.99113.57113.46-0.39%10,772
Apr 14, 2026113.20114.65113.16114.01113.900.86%16,678
Apr 13, 2026111.67113.04111.37113.04112.931.05%9,447
Apr 10, 2026113.32113.32111.61111.87111.76-0.82%10,407
Apr 9, 2026112.00112.99111.61112.80112.680.13%10,731
Apr 8, 2026112.53112.78112.23112.65112.541.77%11,561
Apr 7, 2026110.64110.91110.02110.69110.580.11%9,770
Apr 6, 2026110.18110.97110.18110.57110.460.16%14,305
Apr 2, 2026109.34110.50108.87110.39110.28-0.21%7,523
Apr 1, 2026110.13111.16110.11110.63110.520.78%39,889
Mar 31, 2026108.11109.77108.01109.77109.664.35%21,643
Mar 30, 2026105.77105.82104.95105.19105.090.58%21,388
Mar 27, 2026106.96106.96104.53104.58104.48-2.56%22,043
Mar 26, 2026107.05108.53107.05107.33107.22-0.51%27,866
Mar 25, 2026106.83108.10106.83108.07107.772.13%24,365
Mar 24, 2026105.54106.39104.64105.81105.52-0.56%36,293
Mar 23, 2026106.88107.30106.10106.41106.120.91%24,025
Mar 20, 2026106.66106.74105.39105.45105.16-1.41%33,783
Mar 19, 2026107.41107.59106.66106.96106.67-0.25%8,470
Mar 18, 2026108.48108.48107.23107.23106.94-1.78%19,029
Mar 17, 2026108.78110.09108.78109.17108.870.53%8,889
Mar 16, 2026108.68109.25108.47108.60108.300.61%12,208
Mar 13, 2026109.33109.33107.85107.94107.65-0.27%12,899
Mar 12, 2026109.23110.24108.23108.23107.94-1.88%13,244
Mar 11, 2026110.15110.68110.03110.31110.01-0.34%13,845
Mar 10, 2026111.71111.87110.68110.68110.38-1.08%18,550
Mar 9, 2026109.93111.94109.16111.89111.590.81%20,515
Mar 6, 2026110.94111.14109.98111.00110.69-0.73%9,326
Mar 5, 2026113.01113.01111.39111.81111.51-1.87%12,312
Mar 4, 2026113.63114.37112.78113.94113.630.72%6,560
Mar 3, 2026113.11113.77111.83113.12112.81-1.67%11,264
Mar 2, 2026115.24115.37114.38115.04114.73-1.03%55,511
Feb 27, 2026114.85116.24114.85116.24115.920.54%6,617
Feb 26, 2026115.84115.84114.51115.62115.30-0.36%13,753
Feb 25, 2026116.59116.75115.83116.04115.730.10%23,177
Feb 24, 2026115.79116.12115.70115.92115.61-0.09%9,166
Feb 23, 2026115.83116.02115.38116.02115.710.24%8,441
Feb 20, 2026115.15115.75114.90115.75115.440.09%6,747
Feb 19, 2026115.23115.65114.57115.65115.340.11%49,548
Feb 18, 2026114.43115.88114.43115.52115.210.63%14,346
Feb 17, 2026114.73115.15114.24114.80114.490.13%16,621
Feb 13, 2026113.58115.40113.58114.65114.341.30%12,490
Feb 12, 2026114.52114.81113.08113.18112.87-1.43%22,315
Feb 11, 2026113.39115.01113.00114.82114.511.09%32,604
Feb 10, 2026114.27114.70113.58113.58113.27-0.53%44,250
Feb 9, 2026115.31115.31114.04114.19113.88-1.38%15,683
Feb 6, 2026113.93115.79113.93115.79115.481.57%23,149
Feb 5, 2026114.30115.14113.81114.00113.69-0.38%13,219
Feb 4, 2026114.56115.19114.12114.43114.120.34%18,405
Feb 3, 2026114.26115.94113.58114.04113.73-0.59%23,489