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
2022-12-30 108.40 108.78 107.57 108.73 0.0M
2022-12-29 107.77 109.52 107.77 108.99 0.1M
2022-12-28 108.03 108.64 107.04 107.13 0.1M
2022-12-27 108.97 108.97 107.69 107.93 0.0M
2022-12-23 108.78 108.89 108.13 108.81 0.0M
2022-12-22 109.16 109.35 107.61 109.34 0.0M
2022-12-21 108.05 109.47 108.01 109.29 0.1M
2022-12-20 106.82 107.99 106.70 107.51 0.0M
2022-12-19 108.15 108.15 106.37 106.92 0.1M
2022-12-16 108.53 108.53 107.00 107.80 0.1M
2022-12-15 109.33 109.55 108.59 108.87 0.0M
2022-12-14 110.10 111.44 109.88 110.60 0.0M
2022-12-13 111.94 111.94 110.08 110.30 0.0M
2022-12-12 108.23 109.20 108.05 109.15 0.1M
2022-12-09 108.99 109.37 108.03 108.03 0.0M
2022-12-08 108.77 109.80 108.24 109.45 0.1M
2022-12-07 107.50 108.71 107.50 108.41 0.0M
2022-12-06 108.77 108.77 107.00 107.78 0.0M
2022-12-05 109.98 109.98 108.63 108.97 0.0M
2022-12-02 109.39 111.07 109.39 110.84 0.0M
2022-12-01 110.54 110.86 109.75 110.49 0.1M
2022-11-30 106.87 109.56 106.21 109.32 0.1M
2022-11-29 106.29 106.91 106.01 106.32 0.0M
2022-11-28 107.67 107.67 106.22 106.35 0.0M
2022-11-25 106.86 107.58 106.75 107.47 0.0M
2022-11-23 106.63 107.09 106.24 106.93 0.1M
2022-11-22 105.89 106.50 105.45 106.42 0.2M
2022-11-21 105.65 106.18 105.35 105.52 0.0M
2022-11-18 105.66 106.18 105.22 105.95 0.1M
2022-11-17 104.35 105.22 103.94 104.75 0.0M
2022-11-16 106.35 106.92 105.39 105.56 0.0M
2022-11-15 107.32 107.34 105.68 106.59 0.0M
2022-11-14 106.57 107.28 105.96 105.99 0.0M
2022-11-11 106.27 107.06 105.42 106.74 0.1M
2022-11-10 105.35 106.40 104.54 106.22 0.1M
2022-11-09 103.09 103.56 101.96 102.26 0.0M
2022-11-08 103.37 104.75 102.88 103.64 0.1M
2022-11-07 102.90 103.68 102.60 103.42 0.0M
2022-11-04 103.37 103.37 101.00 102.41 0.0M
2022-11-03 102.67 103.25 101.59 102.83 0.0M
2022-11-02 105.31 106.44 103.44 103.47 0.0M
2022-11-01 104.96 105.42 104.18 105.19 0.1M
2022-10-31 104.19 105.22 104.09 104.60 0.0M
2022-10-28 103.13 104.89 102.79 104.75 0.1M
2022-10-27 104.39 104.39 102.79 102.87 0.1M
2022-10-26 102.47 105.13 102.47 103.98 0.1M
2022-10-25 100.50 102.33 100.50 102.30 0.0M
2022-10-24 99.28 100.37 99.13 100.11 0.1M
2022-10-21 97.64 99.01 96.99 98.88 0.1M
2022-10-20 98.54 99.59 97.96 98.14 0.0M
2022-10-19 100.49 100.49 97.81 98.43 0.0M
2022-10-18 101.82 102.36 100.43 100.92 0.0M
2022-10-17 99.36 100.59 99.36 100.30 0.0M
2022-10-14 100.13 100.22 97.98 98.11 0.1M
2022-10-13 95.92 99.90 95.39 99.36 0.0M
2022-10-12 97.83 97.83 97.10 97.25 0.0M
2022-10-11 97.08 98.82 96.21 97.61 0.0M
2022-10-10 98.44 98.44 96.90 97.22 0.0M
2022-10-07 99.91 99.91 97.86 98.32 0.0M
2022-10-06 101.43 101.94 100.63 100.91 0.0M
2022-10-05 100.99 102.31 100.42 101.89 0.0M
2022-10-04 100.62 102.00 100.58 101.96 0.0M
2022-10-03 98.27 99.99 97.37 99.48 0.1M
2022-09-30 98.26 99.61 97.04 97.20 0.0M
2022-09-29 98.33 98.43 97.32 98.19 0.1M
2022-09-28 97.73 99.54 97.53 99.07 0.1M
2022-09-27 97.55 98.11 96.19 96.46 0.0M
2022-09-26 97.65 98.14 96.50 96.75 0.0M
2022-09-23 98.10 98.10 96.52 97.99 0.2M
2022-09-22 99.35 99.48 98.57 98.94 0.0M
2022-09-21 102.05 102.38 99.65 99.65 0.0M
2022-09-20 102.40 102.40 100.96 101.51 0.0M
2022-09-19 102.63 103.11 101.57 103.05 0.0M
2022-09-16 103.11 103.44 102.56 103.35 0.1M
2022-09-15 103.58 105.05 103.58 104.06 0.0M
2022-09-14 104.04 104.09 102.74 103.42 0.0M
2022-09-13 105.89 105.89 103.64 103.68 0.0M
2022-09-12 107.55 108.21 107.07 107.93 0.0M
2022-09-09 106.54 107.38 106.48 107.13 0.0M
2022-09-08 103.28 105.93 103.28 105.92 0.0M
2022-09-07 101.19 103.90 101.19 103.74 0.1M
2022-09-06 101.99 102.29 101.10 101.28 0.0M
2022-09-02 103.68 103.74 101.38 101.72 0.0M
2022-09-01 101.52 102.98 101.14 102.93 0.0M
2022-08-31 102.87 103.42 101.87 102.07 0.0M
2022-08-30 103.60 103.68 102.24 102.50 0.1M
2022-08-29 103.48 104.06 102.79 103.46 0.1M
2022-08-26 107.34 107.49 104.00 104.03 0.0M
2022-08-25 106.81 107.35 106.15 107.30 0.0M
2022-08-24 105.87 106.84 105.87 106.39 0.1M
2022-08-23 106.86 106.86 105.49 105.93 0.1M
2022-08-22 107.89 108.29 106.81 107.06 0.1M
2022-08-19 108.23 108.50 107.80 108.07 0.1M
2022-08-18 109.01 109.01 107.95 108.57 0.0M
2022-08-17 109.90 109.90 108.88 108.97 0.1M
2022-08-16 111.18 111.18 110.08 110.55 0.0M
2022-08-15 110.62 111.48 110.35 111.41 0.0M
2022-08-12 110.19 110.80 109.90 110.80 0.0M
2022-08-11 111.21 112.04 109.76 109.95 0.0M
2022-08-10 110.48 111.01 110.03 110.89 0.2M
2022-08-09 109.95 110.32 108.99 109.16 0.0M
2022-08-08 110.27 111.30 109.98 110.45 0.0M
2022-08-05 108.21 109.66 108.04 109.64 0.0M
2022-08-04 109.27 109.66 109.07 109.15 0.1M
2022-08-03 108.53 109.62 108.53 109.19 0.1M
2022-08-02 107.76 108.65 107.28 107.60 0.0M
2022-08-01 108.31 108.95 107.66 108.02 0.1M
2022-07-29 108.33 108.77 107.71 108.65 0.0M
2022-07-28 107.61 108.91 106.20 108.44 0.0M
2022-07-27 107.30 108.38 106.71 107.97 0.1M
2022-07-26 106.84 107.70 106.57 107.23 0.1M
2022-07-25 106.87 107.06 106.25 106.83 0.0M
2022-07-22 108.16 108.45 106.24 106.63 0.0M
2022-07-21 106.01 107.54 106.01 107.51 0.1M
2022-07-20 106.51 106.77 105.58 106.14 0.0M
2022-07-19 105.11 106.68 105.11 106.51 0.1M
2022-07-18 106.34 106.34 103.80 104.10 0.0M
2022-07-15 104.41 105.83 103.80 105.78 0.1M
2022-07-14 103.37 103.53 102.08 103.25 0.1M
2022-07-13 103.82 104.96 103.71 104.30 0.1M
2022-07-12 105.64 106.00 104.50 105.02 0.1M
2022-07-11 106.35 106.52 105.70 105.89 0.1M
2022-07-08 106.39 107.75 106.39 106.89 0.1M
2022-07-07 105.53 106.73 105.34 106.68 0.1M
2022-07-06 104.82 105.67 104.55 105.20 0.1M
2022-07-05 104.00 104.84 102.57 104.79 0.1M
2022-07-01 103.19 105.07 102.38 104.92 0.2M
2022-06-30 103.39 103.97 102.52 103.12 0.1M
2022-06-29 103.67 104.77 103.18 104.21 0.2M
2022-06-28 105.93 106.16 103.42 103.56 0.1M
2022-06-27 105.55 105.86 104.94 105.58 0.0M
2022-06-24 103.96 105.27 103.61 105.25 0.0M
2022-06-23 101.57 103.42 101.48 103.30 0.0M
2022-06-22 99.00 101.71 99.00 100.98 0.1M
2022-06-21 99.19 100.09 99.00 99.69 0.1M
2022-06-17 97.36 99.02 97.32 98.29 0.1M
2022-06-16 97.56 97.56 96.21 97.16 0.0M
2022-06-15 98.81 100.24 98.17 99.19 0.0M
2022-06-14 99.24 99.24 97.24 97.91 0.1M
2022-06-13 100.70 100.90 98.61 99.02 0.2M
2022-06-10 103.48 103.48 102.39 102.73 0.1M
2022-06-09 106.50 106.50 104.40 104.45 0.0M
2022-06-08 107.18 107.84 106.69 106.91 0.0M
2022-06-07 105.76 107.83 105.76 107.76 0.0M
2022-06-06 107.20 107.21 106.05 106.32 0.0M
2022-06-03 107.25 107.62 106.32 106.50 0.1M
2022-06-02 106.53 107.99 105.03 107.92 0.1M
2022-06-01 108.84 108.84 105.75 106.66 0.0M
2022-05-31 109.81 109.81 107.84 108.24 0.1M
2022-05-27 108.31 110.27 108.31 110.23 0.0M
2022-05-26 107.56 108.30 107.37 107.99 0.0M
2022-05-25 107.16 107.95 106.43 107.42 0.0M
2022-05-24 106.82 107.22 106.04 107.08 0.0M
2022-05-23 107.31 107.75 106.37 107.38 0.1M
2022-05-20 106.18 106.58 104.20 106.34 0.0M
2022-05-19 104.26 105.91 103.89 105.36 0.1M
2022-05-18 106.86 107.17 104.47 104.84 0.1M
2022-05-17 106.76 107.84 106.50 107.83 0.0M
2022-05-16 104.83 106.29 104.58 105.60 0.0M
2022-05-13 103.89 105.51 103.89 105.15 0.1M
2022-05-12 101.35 103.32 101.17 103.32 0.1M
2022-05-11 102.93 105.03 101.79 101.87 0.2M
2022-05-10 103.59 103.97 101.85 103.13 0.1M
2022-05-09 104.88 104.88 102.24 102.59 0.1M
2022-05-06 106.20 106.57 105.18 106.12 0.1M
2022-05-05 109.03 109.03 106.22 107.22 0.1M
2022-05-04 106.99 110.00 106.19 109.60 0.1M
2022-05-03 106.58 107.86 106.58 106.91 0.1M
2022-05-02 106.56 107.21 104.60 106.28 0.1M
2022-04-29 107.88 109.26 106.56 106.64 0.0M
2022-04-28 108.53 109.09 106.60 108.69 0.1M
2022-04-27 108.48 109.16 107.61 108.05 0.1M
2022-04-26 110.05 110.19 108.06 108.06 0.0M
2022-04-25 110.02 111.27 109.11 111.22 0.1M
2022-04-22 114.37 114.37 110.61 110.69 0.1M
2022-04-21 118.01 118.01 115.58 115.62 0.1M
2022-04-20 115.88 117.73 115.82 117.35 0.1M
2022-04-19 114.57 115.84 114.57 115.60 0.0M
2022-04-18 116.19 116.19 114.12 114.57 0.0M
2022-04-14 117.02 117.15 116.14 116.21 0.0M
2022-04-13 115.76 116.85 115.57 116.74 0.0M
2022-04-12 116.74 117.22 115.16 115.62 0.0M
2022-04-11 118.35 118.40 116.31 116.49 0.1M
2022-04-08 118.09 119.28 117.92 118.61 0.1M
2022-04-07 115.82 118.16 115.82 117.94 0.0M
2022-04-06 114.21 116.06 114.00 115.95 0.1M
2022-04-05 115.10 116.15 114.80 114.94 0.1M
2022-04-04 116.26 116.26 114.68 114.97 0.1M
2022-04-01 114.92 116.13 114.92 116.07 0.2M
2022-03-31 115.71 116.17 114.64 114.66 0.1M
2022-03-30 115.77 116.21 115.18 115.73 0.2M
2022-03-29 115.48 116.25 115.38 116.04 0.0M
2022-03-28 113.87 114.75 113.58 114.71 0.0M
2022-03-25 113.94 113.94 113.10 113.77 0.0M
2022-03-24 112.84 113.67 112.84 113.64 0.0M
2022-03-23 114.46 114.55 112.67 112.67 0.1M
2022-03-22 114.65 115.31 114.52 115.04 0.1M
2022-03-21 114.79 115.60 114.05 114.57 0.1M
2022-03-18 113.51 115.08 113.51 115.02 0.1M
2022-03-17 111.73 113.99 111.73 113.99 0.0M
2022-03-16 110.71 112.12 110.29 112.10 0.0M
2022-03-15 108.15 109.78 108.15 109.70 0.0M
2022-03-14 108.51 109.85 107.28 107.69 0.0M
2022-03-11 109.95 110.22 108.04 108.10 0.0M
2022-03-10 108.25 109.40 108.06 109.26 0.0M
2022-03-09 109.16 110.12 109.13 109.66 0.0M
2022-03-08 109.18 109.66 107.35 107.37 0.0M
2022-03-07 111.78 111.78 109.40 109.54 0.0M
2022-03-04 111.29 112.14 110.50 112.06 0.0M
2022-03-03 112.67 112.80 111.40 112.33 0.0M
2022-03-02 111.04 112.92 111.04 112.29 0.0M
2022-03-01 111.14 111.76 110.19 110.92 0.1M
2022-02-28 111.00 111.37 109.99 111.21 0.0M
2022-02-25 109.36 112.47 109.36 112.38 0.1M
2022-02-24 105.35 109.25 105.08 109.07 0.1M
2022-02-23 109.27 109.75 107.65 107.76 0.1M
2022-02-22 108.45 109.52 108.12 108.74 0.0M
2022-02-18 109.22 110.40 108.46 108.81 0.0M
2022-02-17 110.85 110.85 109.34 109.44 0.1M
2022-02-16 110.82 111.90 110.25 111.70 0.1M
2022-02-15 111.07 112.06 110.92 111.70 0.1M
2022-02-14 111.05 111.08 109.49 110.05 0.0M
2022-02-11 112.45 113.38 110.99 111.21 0.0M
2022-02-10 112.19 114.43 112.10 112.52 0.0M
2022-02-09 112.85 114.19 112.85 113.93 0.0M
2022-02-08 110.57 112.21 110.33 112.08 0.0M
2022-02-07 111.23 111.68 110.70 110.88 0.1M
2022-02-04 110.66 112.06 110.22 111.34 0.0M
2022-02-03 111.19 111.94 111.18 111.33 0.0M
2022-02-02 111.02 112.52 110.73 112.23 0.0M
2022-02-01 110.87 111.29 110.08 111.21 0.1M
2022-01-31 108.68 110.59 108.68 110.56 0.0M
2022-01-28 105.95 109.05 105.95 109.00 0.0M
2022-01-27 107.39 108.23 105.95 106.27 0.0M
2022-01-26 108.70 109.48 106.49 107.05 0.1M
2022-01-25 108.46 109.28 106.91 108.09 0.1M
2022-01-24 107.84 110.00 105.41 110.00 0.1M
2022-01-21 110.01 110.65 108.98 109.21 0.1M
2022-01-20 111.32 112.70 110.13 110.17 0.1M
2022-01-19 111.68 112.32 110.93 110.99 0.0M
2022-01-18 113.05 113.05 111.26 111.41 0.2M
2022-01-14 113.72 114.31 112.48 114.12 0.0M
2022-01-13 116.25 116.25 114.22 114.32 0.0M
2022-01-12 116.92 116.96 115.81 116.23 0.0M
2022-01-11 115.98 117.12 115.28 116.96 0.0M
2022-01-10 114.51 116.16 113.70 116.05 0.1M
2022-01-07 116.05 116.35 115.08 115.14 0.1M
2022-01-06 116.42 117.38 115.56 116.07 0.1M
2022-01-05 119.75 120.35 116.85 116.93 0.1M
2022-01-04 122.46 122.46 119.03 119.85 0.1M
2022-01-03 124.41 124.41 121.64 122.54 0.2M