First Trust Health Care AlphaDEX® Fund (FXH)

FXH
🏛️ Vereinigte Staaten →
107.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 106.86 107.68 106.86 107.64 0.0M
2025-09-25 107.81 107.81 105.93 106.46 0.0M
2025-09-24 109.05 109.26 108.67 108.90 0.0M
2025-09-23 108.95 109.77 108.95 109.09 0.0M
2025-09-22 109.00 109.46 108.68 109.11 0.0M
2025-09-19 109.78 109.78 108.84 109.04 0.0M
2025-09-18 108.67 109.65 108.54 109.52 0.0M
2025-09-17 108.21 109.01 108.21 108.36 0.1M
2025-09-16 108.04 108.36 107.92 108.08 0.0M
2025-09-15 109.15 109.28 108.16 108.19 0.0M
2025-09-12 110.26 110.54 109.16 109.16 0.0M
2025-09-11 108.61 110.77 108.50 110.68 0.0M
2025-09-10 109.75 109.75 107.91 108.21 0.0M
2025-09-09 109.74 110.28 109.17 110.14 0.0M
2025-09-08 109.61 109.74 108.74 109.65 0.0M
2025-09-05 108.65 109.84 108.65 109.84 0.0M
2025-09-04 107.42 108.34 107.42 108.33 0.0M
2025-09-03 108.27 108.80 107.56 108.06 0.0M
2025-09-02 107.78 108.88 107.77 108.39 0.0M
2025-08-29 106.71 107.38 106.71 107.38 0.0M
2025-08-28 107.10 107.10 106.35 106.80 0.0M
2025-08-27 107.13 107.59 106.89 107.32 0.0M
2025-08-26 106.92 107.09 106.71 106.94 0.0M
2025-08-25 108.62 108.62 106.86 107.06 0.0M
2025-08-22 107.41 108.83 107.41 108.30 0.0M
2025-08-21 106.77 107.81 106.53 106.96 0.0M
2025-08-20 107.13 107.20 106.33 107.20 0.0M
2025-08-19 106.62 107.27 106.25 106.47 0.0M
2025-08-18 106.18 106.83 105.94 106.08 0.0M
2025-08-15 105.58 106.28 105.58 106.17 0.0M
2025-08-14 104.46 105.00 104.13 105.00 0.1M
2025-08-13 103.24 104.95 103.24 104.90 0.0M
2025-08-12 101.50 103.02 101.50 103.02 0.0M
2025-08-11 101.95 102.39 101.36 101.46 0.0M
2025-08-08 100.85 101.74 100.85 101.74 0.0M
2025-08-07 99.29 100.36 99.07 100.22 0.0M
2025-08-06 99.95 99.95 98.38 98.56 0.0M
2025-08-05 100.50 100.82 99.97 100.41 0.1M
2025-08-04 99.40 100.47 99.08 100.47 0.0M
2025-08-01 98.31 98.68 97.52 98.63 0.0M
2025-07-31 100.34 100.92 98.75 98.84 0.0M
2025-07-30 101.06 101.52 100.36 100.67 0.0M
2025-07-29 100.72 101.36 100.41 100.83 0.0M
2025-07-28 102.32 102.32 101.30 101.33 0.0M
2025-07-25 101.86 102.35 101.62 102.35 0.0M
2025-07-24 102.25 102.95 101.59 101.79 0.0M
2025-07-23 101.55 102.48 101.38 102.47 0.0M
2025-07-22 99.05 100.94 99.05 100.61 0.0M
2025-07-21 99.63 99.72 98.62 98.62 0.0M
2025-07-18 100.97 100.97 99.36 99.39 0.0M
2025-07-17 100.91 101.24 100.53 100.94 0.0M
2025-07-16 100.67 101.37 100.40 101.13 0.0M
2025-07-15 102.60 102.77 100.40 100.41 0.0M
2025-07-14 101.92 102.61 101.92 102.32 0.0M
2025-07-11 102.91 102.91 101.96 102.23 0.0M
2025-07-10 102.90 104.43 102.77 103.50 0.0M
2025-07-09 102.66 103.13 102.09 103.04 0.0M
2025-07-08 101.80 103.17 101.80 102.25 0.0M
2025-07-07 102.85 102.85 101.48 101.77 0.0M
2025-07-03 103.25 103.42 103.02 103.17 0.0M
2025-07-02 103.33 103.56 102.82 102.97 0.0M
2025-07-01 103.38 105.76 103.38 104.60 0.0M
2025-06-30 103.22 103.82 103.08 103.68 0.0M
2025-06-27 103.16 104.14 103.00 103.33 0.0M
2025-06-26 103.50 103.61 102.69 103.11 0.0M
2025-06-25 102.95 102.98 102.39 102.52 0.0M
2025-06-24 102.11 103.21 101.55 103.01 0.0M
2025-06-23 101.90 102.28 100.62 101.77 0.0M
2025-06-20 102.16 102.16 101.24 101.41 0.0M
2025-06-18 101.48 102.09 100.95 101.69 0.0M
2025-06-17 101.85 102.21 101.16 101.23 0.0M
2025-06-16 102.55 103.05 101.61 102.47 0.0M
2025-06-13 102.69 103.04 101.99 101.99 0.0M
2025-06-12 102.15 103.01 102.15 102.90 0.0M
2025-06-11 102.82 103.50 102.45 102.49 0.0M
2025-06-10 102.62 103.29 102.33 102.81 0.0M
2025-06-09 103.13 103.29 101.74 102.72 0.0M
2025-06-06 102.50 103.46 102.50 102.90 0.0M
2025-06-05 101.77 102.63 101.77 102.04 0.0M
2025-06-04 102.18 103.00 102.12 102.12 0.0M
2025-06-03 101.19 102.42 100.70 101.89 0.0M
2025-06-02 101.72 101.72 100.40 101.34 0.0M
2025-05-30 101.47 102.15 100.96 101.68 0.0M
2025-05-29 101.73 102.24 101.57 102.05 0.0M
2025-05-28 101.72 101.87 100.96 100.96 0.0M
2025-05-27 100.84 102.09 100.83 101.79 0.0M
2025-05-23 99.07 99.91 99.02 99.71 0.0M
2025-05-22 100.33 100.62 99.86 99.98 0.0M
2025-05-21 102.78 102.78 100.78 100.80 0.0M
2025-05-20 103.20 103.85 103.06 103.63 0.0M
2025-05-19 102.34 103.96 102.26 103.49 0.3M
2025-05-16 101.60 103.16 101.10 103.16 0.1M
2025-05-15 100.22 101.81 99.59 101.71 0.0M
2025-05-14 101.58 101.74 100.23 100.23 0.0M
2025-05-13 101.95 101.95 101.20 101.39 0.0M
2025-05-12 101.35 102.71 101.30 102.49 0.0M
2025-05-09 100.47 100.94 99.64 99.64 0.0M
2025-05-08 100.19 101.38 100.08 100.35 0.1M
2025-05-07 99.14 100.36 98.99 100.36 0.0M
2025-05-06 99.28 99.71 98.25 98.89 0.0M
2025-05-05 100.21 100.73 99.99 99.99 0.0M
2025-05-02 100.62 100.84 99.69 100.55 0.0M
2025-05-01 100.16 100.41 99.03 99.35 0.0M
2025-04-30 99.99 100.64 99.03 100.64 0.0M
2025-04-29 98.86 100.60 98.57 100.08 0.0M
2025-04-28 98.83 99.55 98.29 99.12 0.0M
2025-04-25 98.62 98.79 97.64 98.79 0.0M
2025-04-24 97.69 98.97 97.22 98.97 0.0M
2025-04-23 97.52 98.82 96.93 97.06 0.0M
2025-04-22 94.56 95.94 94.54 95.89 0.1M
2025-04-21 95.56 95.56 92.81 93.63 0.0M
2025-04-17 95.31 96.53 95.31 96.22 0.0M
2025-04-16 96.89 97.64 95.63 96.35 0.1M
2025-04-15 97.80 98.14 96.81 97.23 0.1M
2025-04-14 98.11 98.27 97.11 98.27 0.0M
2025-04-11 95.73 97.41 94.97 97.08 0.0M
2025-04-10 97.96 97.96 93.22 95.68 0.0M
2025-04-09 92.47 99.67 91.93 99.55 0.0M
2025-04-08 98.91 98.91 92.72 93.64 0.1M
2025-04-07 94.13 98.53 93.05 95.99 0.1M
2025-04-04 99.90 99.90 96.51 96.51 0.0M
2025-04-03 101.78 102.63 101.54 101.68 0.1M
2025-04-02 102.03 103.70 102.03 103.41 0.0M
2025-04-01 103.36 103.95 102.30 102.80 0.1M
2025-03-31 102.43 104.01 101.91 103.60 0.0M
2025-03-28 104.11 104.11 102.97 103.12 0.0M
2025-03-27 104.02 104.57 103.79 104.17 0.0M
2025-03-26 104.92 104.94 104.06 104.14 0.0M
2025-03-25 106.22 106.22 104.44 104.97 0.0M
2025-03-24 105.14 105.94 105.14 105.80 0.0M
2025-03-21 104.14 104.80 103.79 104.34 0.0M
2025-03-20 104.93 105.54 104.71 104.71 0.0M
2025-03-19 104.95 105.73 104.73 105.30 0.0M
2025-03-18 105.02 105.07 104.54 105.04 0.0M
2025-03-17 103.41 105.75 103.41 105.57 0.0M
2025-03-14 102.83 103.84 102.43 103.84 0.0M
2025-03-13 103.05 103.05 101.90 102.50 0.1M
2025-03-12 104.43 104.43 102.86 103.35 0.0M
2025-03-11 105.53 105.53 103.45 104.23 0.0M
2025-03-10 105.65 107.17 105.32 105.64 0.0M
2025-03-07 105.36 107.12 105.30 106.69 0.0M
2025-03-06 105.37 106.01 105.11 105.55 0.0M
2025-03-05 104.86 106.26 104.72 106.20 0.0M
2025-03-04 105.31 105.92 104.67 105.07 0.0M
2025-03-03 106.90 107.30 105.63 105.73 0.0M
2025-02-28 105.93 106.84 105.31 106.84 0.0M
2025-02-27 107.69 108.18 106.53 106.58 0.0M
2025-02-26 108.95 109.12 107.90 108.10 0.0M
2025-02-25 108.33 109.00 107.76 108.87 0.0M
2025-02-24 107.80 108.89 107.54 108.49 0.0M
2025-02-21 108.29 108.55 107.55 107.84 0.0M
2025-02-20 108.50 108.96 108.50 108.74 0.0M
2025-02-19 107.26 108.94 107.26 108.78 0.1M
2025-02-18 107.28 107.82 107.14 107.40 0.1M
2025-02-14 108.45 108.45 107.28 107.28 0.1M
2025-02-13 107.36 108.33 106.98 108.18 0.0M
2025-02-12 107.03 107.46 106.92 107.04 0.0M
2025-02-11 108.36 108.36 107.67 107.77 0.0M
2025-02-10 109.05 109.05 108.38 108.73 0.0M
2025-02-07 109.41 109.93 108.72 108.72 0.0M
2025-02-06 110.76 110.76 108.60 108.90 0.0M
2025-02-05 110.36 110.90 110.11 110.89 0.0M
2025-02-04 109.86 110.75 109.76 110.09 0.1M
2025-02-03 109.53 111.01 109.44 110.33 0.0M
2025-01-31 111.91 112.37 110.83 110.90 0.0M
2025-01-30 111.02 112.37 111.02 112.02 0.1M
2025-01-29 110.81 111.39 110.08 110.82 0.0M
2025-01-28 111.38 112.00 110.88 110.94 0.1M
2025-01-27 109.95 111.51 109.95 111.34 0.0M
2025-01-24 110.08 110.31 109.43 109.92 0.1M
2025-01-23 110.00 110.26 108.79 110.26 0.0M
2025-01-22 109.43 109.89 108.84 109.31 0.0M
2025-01-21 108.37 109.68 108.37 109.65 0.0M
2025-01-17 108.24 108.41 107.94 108.11 0.0M
2025-01-16 107.17 107.95 106.48 107.91 0.0M
2025-01-15 108.08 108.08 106.87 107.41 0.0M
2025-01-14 107.70 107.70 106.24 106.89 0.0M
2025-01-13 106.68 107.59 106.21 107.39 0.1M
2025-01-10 105.99 106.73 105.85 105.89 0.0M
2025-01-08 106.23 106.84 105.28 106.66 0.0M
2025-01-07 106.03 107.28 105.93 106.21 0.0M
2025-01-06 105.47 106.61 105.47 105.66 0.0M
2025-01-03 104.46 105.53 104.13 105.07 0.1M
2025-01-02 104.74 105.33 103.85 104.25 0.1M