MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXH — First Trust Health Care AlphaDEX Fund
NYSE ArcaFirst Trust Health Care AlphaDEX Fund
$129.51
+0.41(+0.32%)
- O
- 129.66
- H
- 129.86
- L
- 129.03
- V
- 21.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$129.51
Period Return+35.06%
Period High$135.82
Period Low$94.54
Avg Daily Volume30.6K
Total Trading Days365
FXH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $129.66 | $129.86 | $129.03 | $129.51 | +$0.41 | +0.32% | 21,299 | $129.41 | $129.03 $129.86 |
| Oct 1, 2026 | $130.43 | $130.79 | $129.06 | $129.10 | $-1.64 | -1.25% | 51,910 | $129.89 | $129.06 $130.79 |
| Sep 30, 2026 | $131.49 | $131.89 | $130.71 | $130.74 | $-0.53 | -0.40% | 32,928 | $131.41 | $130.71 $131.89 |
| Sep 29, 2026 | $131.38 | $131.38 | $130.30 | $131.27 | $-0.56 | -0.42% | 27,855 | $130.69 | $130.30 $131.38 |
| Sep 28, 2026 | $130.95 | $132.30 | $130.95 | $131.83 | +$0.37 | +0.28% | 40,908 | $131.68 | $130.95 $132.30 |
| Sep 25, 2026 | $131.08 | $131.69 | $130.67 | $131.46 | +$0.61 | +0.47% | 19,503 | $131.17 | $130.67 $131.69 |
| Sep 24, 2026 | $130.03 | $131.64 | $130.03 | $130.85 | +$0.15 | +0.11% | 33,831 | $130.82 | $130.03 $131.64 |
| Sep 23, 2026 | $131.85 | $132.44 | $130.50 | $130.70 | $-1.42 | -1.07% | 27,661 | $131.25 | $130.50 $132.44 |
| Sep 22, 2026 | $131.02 | $132.49 | $130.82 | $132.12 | +$1.25 | +0.96% | 87,316 | $132.34 | $130.82 $132.49 |
| Sep 21, 2026 | $130.97 | $131.29 | $130.68 | $130.87 | +$0.10 | +0.08% | 43,727 | $131.02 | $130.68 $131.29 |
| Sep 18, 2026 | $131.30 | $131.65 | $130.60 | $130.77 | $-0.79 | -0.60% | 53,027 | $130.92 | $130.60 $131.65 |
| Sep 17, 2026 | $131.71 | $131.92 | $131.46 | $131.56 | +$0.56 | +0.43% | 45,861 | $131.68 | $131.46 $131.92 |
| Sep 16, 2026 | $130.76 | $132.04 | $130.65 | $131.00 | +$0.12 | +0.09% | 53,206 | $131.45 | $130.65 $132.04 |
| Sep 15, 2026 | $130.90 | $131.40 | $130.09 | $130.88 | $-0.53 | -0.40% | 119,418 | $130.83 | $130.09 $131.40 |
| Sep 14, 2026 | $130.88 | $131.45 | $130.54 | $131.41 | +$1.75 | +1.35% | 87,038 | $130.96 | $130.54 $131.45 |
| Sep 11, 2026 | $130.32 | $130.58 | $129.23 | $129.66 | +$0.36 | +0.28% | 125,479 | $129.59 | $129.23 $130.58 |
| Sep 10, 2026 | $130.33 | $130.33 | $129.18 | $129.30 | $-1.57 | -1.20% | 58,636 | $129.71 | $129.18 $130.33 |
| Sep 9, 2026 | $130.50 | $131.04 | $129.92 | $130.87 | +$0.17 | +0.13% | 112,008 | $130.70 | $129.92 $131.04 |
| Sep 8, 2026 | $131.90 | $132.16 | $130.70 | $130.70 | $-2.76 | -2.07% | 47,870 | $131.48 | $130.70 $132.16 |
| Sep 4, 2026 | $133.24 | $133.72 | $132.92 | $133.46 | $-1.00 | -0.75% | 52,925 | $133.63 | $132.92 $133.72 |
| Sep 3, 2026 | $134.84 | $134.84 | $133.16 | $134.46 | +$0.25 | +0.18% | 34,700 | $133.87 | $133.16 $134.84 |
| Sep 2, 2026 | $133.28 | $134.81 | $133.28 | $134.21 | +$1.20 | +0.91% | 136,306 | $134.08 | $133.28 $134.81 |
| Sep 1, 2026 | $133.01 | $134.01 | $132.83 | $133.01 | +$0.12 | +0.09% | 36,468 | $133.18 | $132.83 $134.01 |
| Aug 31, 2026 | $132.75 | $132.99 | $131.66 | $132.89 | $-0.29 | -0.21% | 54,722 | $132.69 | $131.66 $132.99 |
| Aug 28, 2026 | $134.34 | $134.34 | $133.01 | $133.18 | $-1.16 | -0.87% | 41,027 | $133.38 | $133.01 $134.34 |
| Aug 27, 2026 | $134.18 | $135.36 | $134.18 | $134.34 | $-0.75 | -0.56% | 132,587 | $135.00 | $134.18 $135.36 |
| Aug 26, 2026 | $134.75 | $135.82 | $134.67 | $135.09 | $-0.21 | -0.15% | 21,057 | $135.42 | $134.67 $135.82 |
| Aug 25, 2026 | $134.94 | $135.38 | $134.59 | $135.30 | +$0.50 | +0.37% | 24,208 | $135.08 | $134.59 $135.38 |
| Aug 24, 2026 | $134.80 | $134.92 | $134.42 | $134.80 | $-0.42 | -0.31% | 18,193 | $134.66 | $134.42 $134.92 |
| Aug 21, 2026 | $134.17 | $135.39 | $134.17 | $135.22 | +$1.35 | +1.01% | 12,730 | $135.10 | $134.17 $135.39 |