NYSEArca - Delayed Quote
USD
First Trust Health Care AlphaDEX Fund (FXH)
137.44
-0.72
(-0.52%)
At close: October 30 at 4:00:00 PM EDT
Trade FXH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
138.83
139.55
136.93
137.44
137.44
80,700
Oct 29, 2026
137.11
138.16
137.11
138.16
138.16
34,900
Oct 28, 2026
134.09
136.95
134.09
136.04
136.04
52,300
Oct 27, 2026
134.76
134.98
134.23
134.95
134.95
22,400
Oct 26, 2026
135.04
136.07
134.69
135.24
135.24
37,700
Oct 23, 2026
135.80
136.01
135.00
135.17
135.17
30,800
Oct 22, 2026
134.85
136.60
134.76
136.57
136.57
39,700
Oct 21, 2026
134.48
135.92
134.33
134.84
134.84
26,000
Oct 20, 2026
133.24
135.26
133.24
135.05
135.05
22,600
Oct 19, 2026
132.53
133.09
132.33
132.41
132.41
28,300
Oct 16, 2026
135.19
135.19
132.17
132.43
132.43
19,500
Oct 15, 2026
132.93
134.86
132.89
134.50
134.50
64,700
Oct 14, 2026
130.18
131.80
129.83
131.60
131.60
35,600
Oct 13, 2026
131.07
131.35
129.48
129.89
129.89
53,300
Oct 12, 2026
130.26
131.00
130.26
130.88
130.88
28,400
Oct 9, 2026
128.54
130.54
128.54
130.15
130.15
75,100
Oct 8, 2026
128.11
128.54
126.70
128.39
128.39
317,600
Oct 7, 2026
128.79
130.12
128.73
128.80
128.80
42,500
Oct 6, 2026
131.61
131.98
129.00
129.21
129.21
45,600
Oct 5, 2026
129.30
131.34
129.30
130.95
130.95
24,200
Oct 2, 2026
129.66
129.86
129.03
129.51
129.51
21,300
Oct 1, 2026
130.43
130.79
129.06
129.10
129.10
51,900
Sep 30, 2026
131.49
131.89
130.71
130.74
130.74
32,900
Sep 29, 2026
131.38
131.38
130.30
131.27
131.27
27,900
Sep 28, 2026
130.95
132.30
130.95
131.83
131.83
40,900
Sep 25, 2026
131.08
131.69
130.67
131.46
131.46
19,500
Sep 24, 2026
0.292
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
130.03
131.64
130.03
130.85
130.85
33,800
Sep 23, 2026
131.85
132.44
130.50
130.70
130.41
27,700
Sep 22, 2026
131.02
132.49
130.82
132.12
131.82
87,300
Sep 21, 2026
130.97
131.29
130.68
130.87
130.58
43,700
Sep 18, 2026
131.30
131.65
130.60
130.77
130.48
53,000
Sep 17, 2026
131.71
131.92
131.46
131.56
131.27
42,500
Sep 16, 2026
130.76
132.04
130.65
131.00
130.71
53,200
Sep 15, 2026
130.90
131.40
130.09
130.88
130.59
119,400
Sep 14, 2026
130.88
131.45
130.54
131.41
131.12
87,000
Sep 11, 2026
130.32
130.58
129.23
129.66
129.37
125,500
Sep 10, 2026
130.33
130.33
129.18
129.30
129.01
58,600
Sep 9, 2026
130.50
131.04
129.92
130.87
130.58
112,000
Sep 8, 2026
131.90
132.16
130.70
130.70
130.41
47,700
Sep 4, 2026
133.24
133.72
132.92
133.46
133.16
52,900
Sep 3, 2026
134.84
134.84
133.16
134.46
134.16
34,700
Sep 2, 2026
133.28
134.81
133.28
134.21
133.91
136,300
Sep 1, 2026
133.01
134.01
132.83
133.01
132.71
36,500
Aug 31, 2026
132.75
132.99
131.66
132.89
132.59
54,700
Aug 28, 2026
134.34
134.34
133.01
133.18
132.88
41,000
Aug 27, 2026
134.18
135.36
134.18
134.34
134.04
132,600
Aug 26, 2026
134.75
135.82
134.67
135.09
134.79
21,100
Aug 25, 2026
134.94
135.38
134.59
135.30
135.00
24,200
Aug 24, 2026
134.80
134.92
134.42
134.80
134.50
18,200
Aug 21, 2026
134.17
135.39
134.17
135.22
134.92
12,700
Aug 20, 2026
134.69
135.18
133.78
133.87
133.57
17,300
Aug 19, 2026
133.78
135.45
133.78
134.99
134.69
42,500
Aug 18, 2026
131.58
132.98
131.58
132.09
131.79
34,600
Aug 17, 2026
130.64
131.49
130.64
131.14
130.85
155,700
Aug 14, 2026
131.56
131.56
130.91
131.22
130.93
29,500
Aug 13, 2026
132.37
132.38
131.28
131.50
131.21
30,500
Aug 12, 2026
130.53
131.85
130.28
131.83
131.54
33,800
Aug 11, 2026
132.34
132.40
131.45
131.52
131.23
46,400
Aug 10, 2026
130.82
132.27
130.82
132.23
131.93
54,900
Aug 7, 2026
129.67
130.97
129.06
130.97
130.68
41,800
Aug 6, 2026
129.00
129.00
127.05
127.59
127.30
39,600
Aug 5, 2026
128.59
128.59
127.46
128.30
128.01
102,100
Aug 4, 2026
127.52
128.60
127.17
128.40
128.11
47,300
Aug 3, 2026
127.99
128.21
127.57
127.99
127.70
153,400
Jul 31, 2026
127.91
127.91
125.63
127.08
126.80
66,300
Jul 30, 2026
127.39
127.98
126.49
127.98
127.69
22,000
Jul 29, 2026
128.00
128.67
127.67
128.24
127.95
84,600
Jul 28, 2026
126.18
128.30
126.18
128.30
128.01
122,900
Jul 27, 2026
124.92
125.96
124.92
125.11
124.83
36,800
Jul 24, 2026
123.84
124.82
123.84
124.05
123.77
34,900
Jul 23, 2026
121.93
123.35
121.93
123.02
122.75
33,900
Jul 22, 2026
123.19
123.19
121.63
121.65
121.38
22,100
Jul 21, 2026
121.19
122.83
120.46
122.83
122.56
73,500
Jul 20, 2026
123.15
123.15
121.97
122.14
121.87
40,400
Jul 17, 2026
123.65
124.88
123.08
123.44
123.16
42,100
Jul 16, 2026
123.50
124.63
123.50
124.20
123.92
75,400
Jul 15, 2026
121.52
122.88
121.32
122.63
122.36
42,400
Jul 14, 2026
122.36
122.42
121.26
121.88
121.61
128,700
Jul 13, 2026
123.71
124.20
123.54
123.66
123.38
30,400
Jul 10, 2026
125.57
125.57
123.44
123.93
123.65
52,700
Jul 9, 2026
123.89
125.77
123.89
125.20
124.92
49,100
Jul 8, 2026
125.61
125.61
124.06
124.38
124.10
41,600
Jul 7, 2026
126.68
127.54
126.25
126.74
126.46
63,000
Jul 6, 2026
126.15
126.15
124.36
125.82
125.54
46,000
Jul 2, 2026
124.26
126.20
124.26
126.20
125.92
65,100
Jul 1, 2026
122.34
123.84
122.34
123.51
123.23
59,200
Jun 30, 2026
122.98
122.98
121.41
122.40
122.13
69,000
Jun 29, 2026
123.16
123.16
122.17
122.89
122.62
162,200
Jun 26, 2026
120.07
122.92
120.07
122.92
122.65
14,300
Jun 25, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
118.96
121.39
118.96
120.45
120.18
40,800
Jun 24, 2026
117.32
119.12
117.32
118.75
118.37
32,400
Jun 23, 2026
115.89
117.11
115.89
116.69
116.31
31,600
Jun 22, 2026
115.48
116.05
115.06
115.64
115.27
32,200
Jun 18, 2026
116.24
116.24
114.88
115.45
115.08
44,300
Jun 17, 2026
117.05
117.73
115.40
115.94
115.57
82,700
Jun 16, 2026
117.73
118.03
117.13
117.16
116.78
25,200
Jun 15, 2026
117.94
117.94
116.88
117.45
117.07
65,700
Jun 12, 2026
117.25
118.01
117.06
117.52
117.14
234,600
Jun 11, 2026
116.70
117.91
116.57
117.39
117.01
14,900
Jun 10, 2026
118.26
118.37
116.65
116.76
116.38
11,500
Jun 9, 2026
116.48
118.37
116.48
118.35
117.97
11,900
Jun 8, 2026
116.51
116.51
115.59
115.88
115.51
6,100
Jun 5, 2026
116.72
116.72
116.27
116.62
116.24
5,500
Jun 4, 2026
115.75
117.41
115.75
116.67
116.29
13,000
Jun 3, 2026
112.37
114.40
112.37
114.40
114.03
7,300
Jun 2, 2026
112.87
113.14
112.66
112.74
112.38
6,900
Jun 1, 2026
114.52
114.81
114.06
114.52
114.15
13,300
May 29, 2026
115.53
115.72
115.00
115.17
114.80
68,900
May 28, 2026
114.22
115.81
114.22
115.49
115.12
15,800
May 27, 2026
114.61
115.54
114.20
114.30
113.93
14,300
May 26, 2026
114.82
114.82
113.87
114.27
113.90
35,200
May 22, 2026
114.47
115.32
114.38
114.78
114.41
14,200
May 21, 2026
113.53
114.42
113.44
114.42
114.05
14,500
May 20, 2026
113.36
114.15
113.36
113.99
113.62
8,400
May 19, 2026
112.73
114.12
112.53
113.58
113.21
18,700
May 18, 2026
112.41
113.70
112.41
113.33
112.96
29,600
May 15, 2026
113.62
113.62
112.61
112.61
112.25
10,500
May 14, 2026
114.05
114.34
113.62
113.62
113.25
7,100
May 13, 2026
113.47
114.25
113.47
114.11
113.74
13,000
May 12, 2026
112.69
114.39
112.30
114.23
113.86
143,400
May 11, 2026
113.36
113.40
112.08
112.47
112.11
8,700
May 8, 2026
114.04
114.04
112.75
113.22
112.85
4,700
May 7, 2026
114.41
114.41
113.35
113.48
113.11
10,700
May 6, 2026
113.59
115.09
113.59
115.07
114.70
30,600
May 5, 2026
112.65
113.10
112.42
112.93
112.57
10,600
May 4, 2026
112.38
112.87
112.10
112.54
112.18
11,500
May 1, 2026
112.92
112.92
112.34
112.45
112.09
38,400
Apr 30, 2026
111.75
112.93
111.75
112.93
112.57
18,300
Apr 29, 2026
111.50
111.94
111.32
111.91
111.55
11,000
Apr 28, 2026
113.89
113.89
112.19
112.31
111.95
19,900
Apr 27, 2026
112.99
114.14
112.99
113.62
113.25
87,300
Apr 24, 2026
112.88
112.88
111.49
112.52
112.16
15,000
Apr 23, 2026
113.40
113.40
111.66
112.42
112.06
8,200
Apr 22, 2026
113.87
114.23
113.30
113.58
113.21
8,200
Apr 21, 2026
114.90
114.95
113.15
113.21
112.84
8,900
Apr 20, 2026
114.48
114.50
114.05
114.21
113.84
8,600
Apr 17, 2026
113.56
115.09
113.56
114.82
114.45
13,500
Apr 16, 2026
113.48
114.05
112.60
112.73
112.37
10,800
Apr 15, 2026
114.16
114.19
112.99
113.57
113.20
10,800
Apr 14, 2026
113.20
114.65
113.16
114.01
113.64
16,700
Apr 13, 2026
111.67
113.04
111.37
113.04
112.68
9,400
Apr 10, 2026
113.32
113.32
111.61
111.87
111.51
10,400
Apr 9, 2026
112.00
112.99
111.61
112.80
112.44
10,700
Apr 8, 2026
112.53
112.78
112.23
112.65
112.29
11,600
Apr 7, 2026
110.64
110.91
110.02
110.69
110.33
9,500
Apr 6, 2026
110.18
110.97
110.18
110.57
110.21
14,300
Apr 2, 2026
109.34
110.50
108.87
110.39
110.03
7,500
Apr 1, 2026
110.13
111.16
110.11
110.63
110.27
39,900
Mar 31, 2026
108.11
109.77
108.01
109.77
109.42
21,600
Mar 30, 2026
105.77
105.82
104.95
105.19
104.85
21,400
Mar 27, 2026
106.96
106.96
104.53
104.58
104.24
22,000
Mar 26, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
107.05
108.53
107.05
107.33
106.98
27,900
Mar 25, 2026
106.83
108.10
106.83
108.07
107.54
24,000
Mar 24, 2026
105.54
106.39
104.64
105.81
105.29
36,300
Mar 23, 2026
106.88
107.30
106.10
106.41
105.88
23,800
Mar 20, 2026
106.66
106.74
105.39
105.45
104.93
33,800
Mar 19, 2026
107.41
107.59
106.66
106.96
106.43
8,500
Mar 18, 2026
108.48
108.48
107.23
107.23
106.70
19,000
Mar 17, 2026
108.78
110.09
108.78
109.17
108.63
8,900
Mar 16, 2026
108.68
109.25
108.47
108.60
108.06
12,200
Mar 13, 2026
109.33
109.33
107.85
107.94
107.41
12,900
Mar 12, 2026
109.23
110.24
108.23
108.23
107.70
13,200
Mar 11, 2026
110.15
110.68
110.03
110.30
109.75
13,800
Mar 10, 2026
111.71
111.87
110.68
110.68
110.13
18,600
Mar 9, 2026
109.93
111.94
109.16
111.89
111.34
20,500
Mar 6, 2026
110.94
111.14
109.98
111.00
110.45
9,300
Mar 5, 2026
113.01
113.01
111.39
111.81
111.26
12,300
Mar 4, 2026
113.63
114.37
112.78
113.94
113.38
6,600
Mar 3, 2026
113.11
113.77
111.83
113.12
112.56
11,300
Mar 2, 2026
115.24
115.37
114.38
115.04
114.47
55,500
Feb 27, 2026
114.85
116.24
114.85
116.24
115.67
6,600
Feb 26, 2026
115.84
115.84
114.51
115.62
115.05
13,800
Feb 25, 2026
116.59
116.75
115.83
116.04
115.47
23,200
Feb 24, 2026
115.79
116.12
115.70
115.92
115.35
9,200
Feb 23, 2026
115.83
116.02
115.38
116.02
115.45
8,400
Feb 20, 2026
115.15
115.75
114.90
115.75
115.18
6,700
Feb 19, 2026
115.23
115.65
114.57
115.65
115.08
49,500
Feb 18, 2026
114.43
115.88
114.43
115.52
114.95
14,300
Feb 17, 2026
114.73
115.15
114.24
114.80
114.23
16,600
Feb 13, 2026
113.58
115.40
113.58
114.65
114.08
12,500
Feb 12, 2026
114.52
114.81
113.08
113.18
112.62
22,300
Feb 11, 2026
113.39
115.01
113.00
114.82
114.25
32,600
Feb 10, 2026
114.27
114.70
113.58
113.58
113.02
44,300
Feb 9, 2026
115.31
115.31
114.04
114.19
113.63
15,700
Feb 6, 2026
113.93
115.79
113.93
115.79
115.22
23,100
Feb 5, 2026
114.30
115.14
113.81
114.00
113.44
13,200
Feb 4, 2026
114.56
115.19
114.12
114.43
113.86
18,400
Feb 3, 2026
114.26
115.94
113.58
114.04
113.48
23,500
Feb 2, 2026
114.20
114.79
113.98
114.72
114.15
65,800
Jan 30, 2026
113.99
114.51
113.41
114.33
113.77
259,800
Jan 29, 2026
115.20
115.20
114.29
114.53
113.96
61,900
Jan 28, 2026
115.61
115.61
114.92
114.92
114.35
11,800
Jan 27, 2026
116.89
117.40
115.98
116.34
115.77
29,500
Jan 26, 2026
118.00
118.00
117.44
117.48
116.90
33,900
Jan 23, 2026
118.11
118.11
116.99
117.23
116.65
31,300
Jan 22, 2026
117.73
118.63
117.28
118.13
117.55
15,900
Jan 21, 2026
116.33
117.86
116.30
117.85
117.27
18,100
Jan 20, 2026
114.74
116.68
114.12
116.11
115.54
15,000
Jan 16, 2026
116.72
116.72
115.69
115.69
115.12
10,600
Jan 15, 2026
116.45
117.16
115.45
116.84
116.26
20,700
Jan 14, 2026
115.81
116.47
115.35
116.30
115.73
16,000
Jan 13, 2026
117.19
117.19
115.23
115.73
115.16
57,100
Jan 12, 2026
118.00
118.00
116.14
117.01
116.43
13,100
Jan 9, 2026
119.06
119.06
118.04
118.20
117.62
23,900
Jan 8, 2026
118.84
119.48
118.11
118.29
117.71
12,800
Jan 7, 2026
119.38
120.34
118.76
119.31
118.72
9,900
Jan 6, 2026
116.10
119.13
116.10
118.84
118.25
28,700
Jan 5, 2026
114.52
116.39
114.48
116.39
115.81
29,700
Jan 2, 2026
114.04
114.72
113.19
114.60
114.03
50,000
Dec 31, 2025
114.43
114.43
113.82
113.82
113.26
15,200
Dec 30, 2025
115.27
115.39
114.73
115.10
114.53
121,800
Dec 29, 2025
115.57
115.63
114.94
115.07
114.50
9,500
Dec 26, 2025
115.17
115.55
115.14
115.55
114.98
3,500
Dec 24, 2025
115.19
115.52
115.16
115.42
114.85
4,100
Dec 23, 2025
115.29
115.66
115.03
115.13
114.56
11,200
Dec 22, 2025
114.74
115.79
114.74
115.63
115.06
9,000
Dec 19, 2025
113.21
114.95
112.98
114.84
114.27
7,600
Dec 18, 2025
113.55
113.86
112.76
113.10
112.54
16,700
Dec 17, 2025
114.05
114.59
113.67
113.67
113.11
21,200
Dec 16, 2025
115.02
115.02
113.46
114.26
113.70
19,700
Dec 15, 2025
115.50
115.50
115.08
115.47
114.90
8,900
Dec 12, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
115.57
115.57
114.60
114.89
114.32
10,400
Dec 11, 2025
114.45
115.69
114.45
115.48
114.77
13,400
Dec 10, 2025
113.50
114.71
113.50
114.63
113.93
11,200
Dec 9, 2025
114.46
115.18
113.17
113.48
112.78
31,600
Dec 8, 2025
116.09
116.09
114.02
114.03
113.33
12,100
Dec 5, 2025
115.88
116.27
115.63
115.96
115.25
50,500
Dec 4, 2025
115.98
116.05
115.05
115.59
114.88
38,300
Dec 3, 2025
115.79
116.51
115.76
115.76
115.05
51,500
Dec 2, 2025
116.76
116.76
115.67
115.91
115.20
12,700
Dec 1, 2025
117.34
117.89
116.34
116.34
115.62
55,500
Nov 28, 2025
118.50
118.50
118.01
118.14
117.41
2,900
Nov 26, 2025
118.11
118.78
118.11
118.44
117.71
13,500
Nov 25, 2025
116.14
118.20
116.14
118.18
117.45
12,600
Nov 24, 2025
114.55
115.79
114.55
115.78
115.07
19,400
Nov 21, 2025
110.93
114.17
110.93
113.64
112.94
29,800
Nov 20, 2025
112.22
112.63
110.54
110.84
110.16
20,100
Nov 19, 2025
111.91
112.24
110.77
111.51
110.82
13,900
Nov 18, 2025
111.40
112.36
110.88
111.88
111.19
14,300
Nov 17, 2025
111.90
112.70
111.11
111.23
110.55
42,200
Nov 14, 2025
111.35
112.56
111.35
111.72
111.03
8,800
Nov 13, 2025
112.85
113.86
112.24
112.24
111.55
13,000
Nov 12, 2025
112.51
113.76
112.51
113.22
112.52
14,600
Nov 11, 2025
110.85
112.91
110.85
112.79
112.10
9,100
Nov 10, 2025
110.78
110.88
109.97
110.70
110.02
12,200
Nov 7, 2025
110.20
111.02
109.75
111.02
110.34
20,200
Nov 6, 2025
110.91
110.91
110.04
110.32
109.64
9,900
Nov 5, 2025
110.54
111.66
110.19
111.47
110.78
23,100
Nov 4, 2025
110.41
111.84
110.41
111.27
110.59
16,500
Nov 3, 2025
111.30
111.32
109.50
111.32
110.64
8,300
Oct 31, 2025
110.23
111.61
110.23
111.46
110.77
11,100
