Dark

FHF
FIRST TRUST ALPHADEX US FINANC
stock TSE

Inactive

Feb 9, 2021

34.52CAD+1.979%(+0.67)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-09	34.5200	34.5200	34.5200	34.5200	+1.979%	131	0.000%
2021-01-20	33.8500	33.8500	33.8500	33.8500	-0.324%	5,000	+1.979%
2021-01-18	33.9200	33.9600	33.9200	33.9600	+1.132%	1,000	+1.649%
2021-01-11	33.5100	33.5800	33.5100	33.5800	+8.218%	360	+2.799%
2021-01-04	31.0200	31.0300	31.0200	31.0300	+0.032%	4,320	+11.247%
2020-12-22	31.0200	31.0200	31.0200	31.0200	+0.453%	100	+11.283%
2020-12-16	30.8800	30.8800	30.8800	30.8800	+1.080%	1,650	+11.788%
2020-12-08	30.5500	30.5500	30.5500	30.5500	+1.428%	500	+12.995%
2020-12-01	30.1200	30.1200	30.1200	30.1200	-1.761%	167	+14.608%
2020-11-26	30.6800	30.6800	30.6600	30.6600	+20.661%	600	+12.590%
2020-10-29	25.4100	25.4100	25.4100	25.4100	-0.196%	1,000	+35.852%
2020-10-28	25.4600	25.4600	25.4600	25.4600	-1.661%	500	+35.585%
2020-10-13	25.8900	25.8900	25.8900	25.8900	+3.395%	140	+33.333%
2020-09-16	25.0400	25.0400	25.0400	25.0400	-6.077%	1,500	+37.859%
2020-08-11	26.6600	26.6600	26.6600	26.6600	+4.549%	500	+29.482%
2020-08-07	24.8700	25.5000	24.8700	25.5000	+1.878%	16,498	+35.373%
2020-08-06	25.0300	25.0300	25.0300	25.0300	-0.596%	300	+37.915%
2020-07-24	25.1800	25.1800	25.1800	25.1800	-0.749%	160	+37.093%
2020-07-23	25.3300	25.3700	25.3300	25.3700	+4.705%	20,299	+36.066%
2020-07-14	24.2300	24.2300	24.2300	24.2300	-1.982%	100	+42.468%
2020-07-13	24.5000	24.7200	24.5000	24.7200	+6.782%	6,000	+39.644%
2020-07-09	23.1500	23.1500	23.1500	23.1500	-3.542%	250	+49.114%
2020-07-03	23.6100	24.0100	23.6100	24.0000	-2.795%	4,400	+43.833%
2020-06-30	24.6900	24.6900	24.6900	24.6900	-2.872%	105	+39.814%
2020-06-23	25.4200	25.4200	25.4200	25.4200	-2.531%	1,000	+35.799%
2020-06-16	26.8000	26.8000	26.0800	26.0800	+4.153%	14,002	+32.362%
2020-06-12	25.0400	25.0400	25.0400	25.0400	-3.470%	165	+37.859%
2020-06-04	25.9400	25.9400	25.9400	25.9400	+5.748%	100	+33.076%
2020-06-01	24.5300	24.5300	24.5300	24.5300	-1.168%	1,809	+40.726%
2020-05-27	24.8200	24.8200	24.8200	24.8200	+7.632%	1,000	+39.081%
2020-05-22	23.0600	23.0600	23.0600	23.0600	+2.262%	1,000	+49.696%
2020-05-19	22.5500	22.5500	22.5500	22.5500	+1.166%	240	+53.082%
2020-05-06	22.2900	22.2900	22.2900	22.2900	-6.384%	500	+54.868%
2020-04-30	23.8100	23.8100	23.8100	23.8100	+7.397%	635	+44.981%
2020-04-24	22.1700	22.1700	22.1700	22.1700	-3.859%	200	+55.706%
2020-04-14	22.9100	23.0600	22.9100	23.0600	+0.174%	600	+49.696%
2020-04-13	23.0200	23.0200	23.0200	23.0200	-6.575%	395	+49.957%
2020-04-09	24.4600	24.6400	24.4600	24.6400	+13.183%	500	+40.097%
2020-04-07	21.6400	21.7700	21.6400	21.7700	+3.617%	207	+58.567%
2020-04-06	20.2300	21.0200	20.2300	21.0100	-4.195%	1,255	+64.303%
2020-03-30	21.9200	21.9300	21.9200	21.9300	-2.447%	330	+57.410%
2020-03-26	21.4000	22.4800	21.3000	22.4800	+11.619%	48,006	+53.559%
2020-03-24	20.3000	20.3000	20.1400	20.1400	+8.280%	6,494	+71.400%
2020-03-23	18.7400	18.8500	18.6000	18.6000	-4.370%	94,229	+85.591%
2020-03-20	19.8800	19.8800	19.4500	19.4500	-9.535%	2,500	+77.481%
2020-03-16	21.5000	21.5000	21.5000	21.5000	-6.440%	115	+60.558%
2020-03-13	22.9800	22.9800	22.9800	22.9800	+3.700%	100	+50.218%
2020-03-12	22.1700	22.1700	22.1600	22.1600	-9.772%	1,200	+55.776%
2020-03-11	24.7200	24.7200	24.4600	24.5600	-3.987%	5,880	+40.554%
2020-03-10	25.5800	25.5800	25.5800	25.5800	+3.521%	125	+34.949%
2020-03-09	24.7100	24.7100	24.7100	24.7100	-9.487%	800	+39.701%
2020-03-06	27.1200	27.3000	26.9500	27.3000	-2.395%	4,000	+26.447%
2020-03-05	27.9700	27.9700	27.9700	27.9700	-1.306%	1,500	+23.418%
2020-03-03	28.9400	28.9400	28.3000	28.3400	+1.869%	4,790	+21.807%
2020-03-02	27.8200	27.8200	27.8200	27.8200	+0.252%	1,100	+24.083%
2020-02-28	28.1900	28.1900	27.7500	27.7500	-5.836%	3,508	+24.396%
2020-02-27	29.4800	29.4800	29.4700	29.4700	-2.707%	3,000	+17.136%
2020-02-25	30.2900	30.2900	30.2900	30.2900	-7.000%	244	+13.965%
2020-02-11	32.5700	32.5700	32.5700	32.5700	+2.874%	700	+5.987%
2020-02-03	31.5100	31.7100	31.5100	31.6600	-0.158%	9,630	+9.033%
2020-01-22	31.8200	31.8200	31.7100	31.7100	+0.539%	1,625	+8.862%
2020-01-21	31.5400	31.5400	31.5400	31.5400	+1.415%	200	+9.448%
2020-01-10	31.1000	31.1000	31.1000	31.1000	-0.384%	162	+10.997%
2020-01-09	31.2200	31.2200	31.2200	31.2200	-0.446%	203	+10.570%
2019-12-27	31.3600	31.3600	31.3600	31.3600	-0.064%	103	+10.077%
2019-12-13	31.3800	31.3800	31.3800	31.3800	0.000%	1,500	+10.006%
2019-12-09	31.3800	31.3800	31.3800	31.3800	-0.444%	100	+10.006%
2019-12-06	31.5200	31.5200	31.5200	31.5200	+1.677%	100	+9.518%
2019-12-05	31.0000	31.0000	31.0000	31.0000	0.000%	1,082	+11.355%
2019-12-03	31.0000	31.0000	31.0000	31.0000	-1.930%	205	+11.355%
2019-11-29	31.6100	31.6100	31.6100	31.6100	+1.968%	100	+9.206%
2019-11-19	31.0000	31.0000	31.0000	31.0000	+0.486%	357	+11.355%
2019-11-18	30.8500	30.8500	30.8500	30.8500	-0.162%	875	+11.896%
2019-11-15	30.9000	30.9000	30.9000	30.9000	+0.651%	400	+11.715%
2019-11-05	30.7000	30.7000	30.7000	30.7000	+3.367%	100	+12.443%
2019-10-25	29.7000	29.7000	29.7000	29.7000	-0.901%	800	+16.229%
2019-10-21	29.9700	29.9700	29.9700	29.9700	+1.421%	100	+15.182%
2019-10-16	29.5500	29.5500	29.5500	29.5500	-0.135%	1,195	+16.819%
2019-10-11	29.5500	29.5900	29.5400	29.5900	+1.579%	5,800	+16.661%
2019-10-09	29.1300	29.1300	29.1300	29.1300	-3.861%	1,200	+18.503%
2019-09-25	30.2600	30.3000	30.2600	30.3000	+0.232%	4,004	+13.927%
2019-09-24	30.2300	30.2300	30.2300	30.2300	+1.477%	151	+14.191%
2019-09-10	29.7900	29.7900	29.7900	29.7900	+0.134%	222	+15.878%
2019-09-05	29.7500	29.7500	29.7500	29.7500	+1.467%	289	+16.034%
2019-08-21	29.3200	29.3200	29.3200	29.3200	-0.778%	140	+17.735%
2019-08-19	29.5500	29.5500	29.5500	29.5500	-0.672%	555	+16.819%
2019-08-08	29.7500	29.7500	29.7500	29.7500	-3.063%	100	+16.034%
2019-07-24	30.6900	30.6900	30.6900	30.6900	+1.757%	440	+12.480%
2019-07-23	30.1600	30.1600	30.1600	30.1600	+0.433%	191	+14.456%
2019-07-22	29.8500	30.0300	29.8500	30.0300	-0.365%	1,175	+14.952%
2019-07-19	30.1400	30.1400	30.1400	30.1400	+0.433%	500	+14.532%
2019-07-16	30.0100	30.0100	30.0100	30.0100	-0.100%	2,177	+15.028%
2019-07-10	30.0400	30.0400	30.0400	30.0400	+2.947%	380	+14.913%
2019-06-27	29.1800	29.1800	29.1800	29.1800	-0.579%	2,000	+18.300%
2019-06-25	29.3500	29.3500	29.3500	29.3500	-1.872%	160	+17.615%
2019-06-21	29.9100	29.9100	29.9100	29.9100	+2.748%	200	+15.413%
2019-06-03	29.1100	29.1100	29.1100	29.1100	-2.805%	800	+18.585%
2019-05-22	29.9500	29.9500	29.9500	29.9500	-0.167%	500	+15.259%
2019-05-14	30.0000	30.0000	30.0000	30.0000	0.000%	1,009	+15.067%
2019-05-10	30.0000	30.0000	30.0000	30.0000	-1.607%	130	+15.067%
2019-05-08	30.5000	30.5000	30.4900	30.4900	-1.263%	1,100	+13.217%
2019-05-01	30.8800	30.8800	30.8800	30.8800	+4.148%	100	+11.788%
2019-04-18	29.6500	29.6500	29.6500	29.6500	+0.304%	446	+16.425%
2019-04-10	29.5600	29.5600	29.5600	29.5600	-0.236%	500	+16.779%
2019-04-08	29.6300	29.6300	29.6300	29.6300	+2.632%	1,094	+16.504%
2019-03-26	28.8700	28.8700	28.8700	28.8700	-0.448%	1,750	+19.570%
2019-03-20	29.0000	29.0000	29.0000	29.0000	-1.695%	100	+19.034%
2019-03-13	29.5000	29.5000	29.5000	29.5000	+2.288%	375	+17.017%
2019-02-07	28.7900	28.8400	28.7500	28.8400	+0.980%	5,400	+19.695%
2019-02-05	28.5600	28.5600	28.5600	28.5600	+1.529%	400	+20.868%
2019-01-24	28.1300	28.1300	28.1300	28.1300	+5.951%	680	+22.716%
2019-01-08	26.5500	26.5500	26.5500	26.5500	+0.302%	115	+30.019%
2019-01-02	26.4700	26.4700	26.4700	26.4700	+5.040%	100	+30.412%
2018-12-24	25.2200	25.2200	25.2000	25.2000	-3.890%	200	+36.984%
2018-12-19	26.1000	26.2200	26.1000	26.2200	-0.607%	4,800	+31.655%
2018-12-17	26.6500	26.6500	26.3600	26.3800	-4.177%	3,600	+30.857%
2018-12-10	27.5300	27.5300	27.5300	27.5300	-2.376%	300	+25.390%
2018-12-05	28.1500	28.2000	28.1500	28.2000	-1.776%	200	+22.411%
2018-12-04	28.7100	28.7100	28.7100	28.7100	-0.243%	100	+20.237%
2018-12-03	28.7800	28.7800	28.7800	28.7800	-0.139%	100	+19.944%
2018-11-30	28.8200	28.8200	28.8200	28.8200	+1.694%	100	+19.778%
2018-11-26	28.3400	28.3400	28.3400	28.3400	+0.854%	536	+21.807%
2018-11-21	28.1000	28.1000	28.1000	28.1000	+0.501%	100	+22.847%
2018-11-20	28.0200	28.0200	27.9400	27.9600	-0.675%	1,300	+23.462%
2018-11-19	28.1500	28.1500	28.1500	28.1500	-0.177%	126	+22.629%
2018-11-15	28.2000	28.2000	28.2000	28.2000	-2.355%	2,000	+22.411%
2018-11-09	28.8200	28.8800	28.8200	28.8800	+2.776%	900	+19.529%
2018-11-01	28.1000	28.1000	28.1000	28.1000	+2.893%	500	+22.847%
2018-10-29	27.3100	27.3100	27.3100	27.3100	+0.331%	358	+26.401%
2018-10-26	27.2200	27.2200	27.2200	27.2200	-0.910%	200	+26.819%
2018-10-25	27.0000	27.4700	27.0000	27.4700	+1.816%	2,600	+25.664%
2018-10-24	26.9800	26.9800	26.9800	26.9800	-5.000%	100	+27.947%
2018-10-19	28.3000	28.4000	28.3000	28.4000	-0.351%	1,950	+21.549%
2018-10-12	28.5000	28.5000	28.5000	28.5000	+1.136%	2,823	+21.123%
2018-10-11	28.1800	28.1800	28.1800	28.1800	-2.390%	300	+22.498%
2018-10-10	28.8700	28.8700	28.8700	28.8700	-1.836%	2,800	+19.570%
2018-10-03	29.4100	29.4100	29.4100	29.4100	-0.843%	1,000	+17.375%
2018-09-28	29.6600	29.6600	29.6600	29.6600	-1.560%	800	+16.386%
2018-09-25	30.1300	30.1300	30.1300	30.1300	+0.100%	300	+14.570%
2018-09-24	30.1000	30.1000	30.1000	30.1000	-0.922%	1,058	+14.684%
2018-09-20	30.3800	30.3800	30.3800	30.3800	0.000%	200	+13.627%
2018-09-19	30.3400	30.3800	30.3400	30.3800	-0.393%	2,300	+13.627%
2018-09-14	30.4500	30.5000	30.4500	30.5000	-1.390%	200	+13.180%
2018-09-05	30.5300	30.9300	30.5300	30.9300	+2.248%	550	+11.607%
2018-08-20	30.2500	30.2500	30.2500	30.2500	0.000%	250	+14.116%
2018-08-07	30.2400	30.2500	30.2400	30.2500	+1.306%	401	+14.116%
2018-08-03	29.8600	29.8600	29.8600	29.8600	-0.067%	1,900	+15.606%
2018-08-02	29.8800	29.8800	29.8800	29.8800	-2.353%	2,000	+15.529%
2018-07-26	30.6000	30.6000	30.6000	30.6000	+1.830%	250	+12.810%
2018-07-25	30.0400	30.0500	30.0400	30.0500	-2.939%	10,000	+14.875%
2018-07-24	30.9600	30.9600	30.9600	30.9600	+1.842%	100	+11.499%
2018-07-20	30.4000	30.4000	30.4000	30.4000	-0.361%	100	+13.553%
2018-07-19	30.5100	30.5100	30.5100	30.5100	+0.494%	100	+13.143%
2018-07-18	30.3600	30.3600	30.3600	30.3600	+1.369%	1,100	+13.702%
2018-07-16	29.9400	29.9500	29.9300	29.9500	-0.266%	4,000	+15.259%
2018-07-11	30.0300	30.0300	30.0300	30.0300	-0.299%	40,370	+14.952%
2018-07-10	30.1200	30.1200	30.1200	30.1200	+1.346%	400	+14.608%
2018-06-29	29.7200	29.7200	29.7200	29.7200	-0.369%	2,800	+16.151%
2018-06-27	29.8500	29.8600	29.8300	29.8300	-1.875%	529	+15.722%
2018-06-25	30.4000	30.4000	30.4000	30.4000	0.000%	730	+13.553%
2018-06-19	30.4000	30.4000	30.4000	30.4000	+0.198%	300	+13.553%
2018-06-15	30.4800	30.4800	30.3000	30.3400	+0.898%	760	+13.777%
2018-06-08	30.0700	30.0700	30.0700	30.0700	+0.974%	471	+14.799%
2018-06-06	29.7800	29.7800	29.7800	29.7800	+0.812%	1,000	+15.917%
2018-06-04	29.5400	29.5400	29.5400	29.5400	0.000%	1,300	+16.858%
2018-06-01	29.5400	29.5400	29.5400	29.5400	+0.785%	9,000	+16.858%
2018-05-24	29.3100	29.3100	29.3100	29.3100	-0.068%	500	+17.776%
2018-05-23	29.3300	29.3300	29.3300	29.3300	+1.770%	100	+17.695%
2018-05-07	28.8200	28.8200	28.8200	28.8200	+0.769%	100	+19.778%
2018-05-04	28.6000	28.6000	28.6000	28.6000	+0.351%	300	+20.699%
2018-05-02	28.5000	28.5000	28.5000	28.5000	+3.223%	500	+21.123%
2018-04-13	27.6100	27.6100	27.6100	27.6100	-1.075%	100	+25.027%
2018-04-10	27.7800	27.9100	27.7800	27.9100	+0.324%	600	+23.683%
2018-04-04	27.8200	27.8200	27.8200	27.8200	-0.572%	100	+24.083%
2018-04-03	27.9800	27.9800	27.9800	27.9800	-0.850%	1,035	+23.374%
2018-03-28	28.2200	28.2200	28.2200	28.2200	-0.142%	100	+22.325%
2018-03-27	28.3500	28.3500	28.2500	28.2600	-0.528%	801	+22.151%
2018-03-23	28.3900	28.4100	28.3900	28.4100	-2.772%	300	+21.507%
2018-03-22	29.2200	29.2200	29.2200	29.2200	-1.782%	100	+18.138%
2018-03-21	29.6900	29.7500	29.6900	29.7500	-0.866%	300	+16.034%
2018-03-20	30.0100	30.0100	30.0100	30.0100	+0.705%	100	+15.028%
2018-03-19	30.0100	30.0200	29.6800	29.8000	-1.194%	2,250	+15.839%
2018-03-16	29.9200	30.1600	29.9200	30.1600	+1.106%	500	+14.456%
2018-03-15	29.8300	29.8300	29.8300	29.8300	+0.336%	200	+15.722%
2018-03-14	29.7300	29.7300	29.7300	29.7300	-0.402%	200	+16.112%
2018-03-13	29.8500	29.8500	29.8100	29.8500	+0.302%	830	+15.645%
2018-03-12	29.7600	29.7600	29.7600	29.7600	+0.202%	100	+15.995%
2018-03-09	29.7000	29.7000	29.7000	29.7000	+4.064%	180	+16.229%
2018-03-02	28.5400	28.5400	28.5400	28.5400	-0.035%	100	+20.953%
2018-03-01	28.5300	28.5500	28.5300	28.5500	-0.035%	260	+20.911%
2018-02-28	28.8800	28.8900	28.5600	28.5600	-0.764%	2,000	+20.868%
2018-02-26	28.6600	28.8000	28.6600	28.7800	+1.338%	1,158	+19.944%
2018-02-23	28.4000	28.4000	28.4000	28.4000	+0.176%	175	+21.549%
2018-02-22	28.3500	28.3500	28.3500	28.3500	-0.106%	100	+21.764%
2018-02-21	28.3800	28.3800	28.3800	28.3800	-0.595%	100	+21.635%
2018-02-20	28.5500	28.5500	28.5500	28.5500	+0.670%	200	+20.911%
2018-02-16	28.3300	28.3600	28.3300	28.3600	+2.198%	500	+21.721%
2018-02-14	27.7500	27.7500	27.7500	27.7500	+0.507%	100	+24.396%
2018-02-13	27.5600	27.6100	27.5600	27.6100	-0.145%	200	+25.027%
2018-02-08	27.6500	27.6500	27.6500	27.6500	+2.407%	300	+24.846%
2018-02-06	27.0000	27.0000	27.0000	27.0000	-2.315%	100	+27.852%
2018-02-05	28.1700	28.1700	27.4700	27.6400	-2.090%	14,500	+24.891%
2018-02-02	28.2300	28.2300	28.2300	28.2300	-0.808%	2,000	+22.281%
2018-01-30	28.4900	28.4900	28.4600	28.4600	+0.922%	200	+21.293%
2018-01-17	28.2000	28.2000	28.2000	28.2000	-0.739%	200	+22.411%
2018-01-16	28.6500	28.6500	28.4100	28.4100	-1.079%	5,400	+21.507%
2018-01-12	28.7200	28.7200	28.7200	28.7200	+0.666%	462	+20.195%
2018-01-10	28.6200	28.6200	28.5300	28.5300	+0.599%	4,500	+20.995%
2018-01-09	28.5700	28.5700	28.3600	28.3600	-0.978%	300	+21.721%
2017-12-13	28.6400	28.6400	28.6400	28.6400	-1.071%	239	+20.531%
2017-12-12	28.9500	28.9500	28.9500	28.9500	+0.591%	100	+19.240%
2017-12-11	28.7800	28.7800	28.7800	28.7800	+0.349%	100	+19.944%
2017-12-08	28.6800	28.6800	28.6800	28.6800	+0.315%	100	+20.363%
2017-12-07	28.5000	28.6000	28.5000	28.5900	+0.563%	581	+20.742%
2017-12-06	28.4300	28.4300	28.4300	28.4300	+0.353%	100	+21.421%
2017-12-05	28.3300	28.3300	28.3300	28.3300	+0.212%	100	+21.850%
2017-12-01	28.2900	28.2900	28.2100	28.2700	-1.085%	11,500	+22.108%
2017-11-29	28.5800	28.5800	28.5800	28.5800	+4.307%	200	+20.784%
2017-11-15	27.4000	27.4000	27.4000	27.4000	-0.146%	100	+25.985%
2017-11-14	27.4400	27.4400	27.4400	27.4400	+0.623%	140	+25.802%
2017-11-10	27.2700	27.2700	27.2700	27.2700	-2.223%	199	+26.586%
2017-10-31	27.8900	27.8900	27.8900	27.8900	+1.751%	100	+23.772%
2017-10-25	27.3600	27.4100	27.3600	27.4100	+2.582%	4,800	+25.939%
2017-10-11	26.7200	26.7200	26.7200	26.7200	-0.112%	100	+29.192%
2017-10-06	26.7500	26.7500	26.7500	26.7500	+0.640%	241	+29.047%
2017-10-03	26.5800	26.5800	26.5800	26.5800	+0.151%	882	+29.872%
2017-10-02	26.5400	26.5400	26.5400	26.5400	+2.077%	140	+30.068%
2017-09-27	25.9100	26.0000	25.9100	26.0000	+0.775%	5,200	+32.769%
2017-09-26	25.8600	25.8600	25.8000	25.8000	+0.389%	1,600	+33.798%
2017-09-21	25.7000	25.7000	25.7000	25.7000	+0.903%	200	+34.319%
2017-09-18	25.4700	25.4700	25.4700	25.4700	+1.031%	4,000	+35.532%
2017-09-12	25.2100	25.2100	25.2100	25.2100	+2.563%	100	+36.930%
2017-09-08	24.5800	24.5800	24.5800	24.5800	+1.028%	100	+40.439%
2017-09-07	24.3300	24.3300	24.3300	24.3300	-2.053%	100	+41.882%
2017-09-06	25.2300	25.2300	24.8400	24.8400	-3.309%	11,000	+38.969%
2017-09-01	25.7300	25.7300	25.6900	25.6900	-0.772%	1,375	+34.371%
2017-08-31	25.8900	25.8900	25.8900	25.8900	+0.936%	200	+33.333%
2017-08-21	25.6100	25.6500	25.6100	25.6500	0.000%	552	+34.581%
2017-08-18	25.6500	25.6500	25.6500	25.6500	-3.171%	2,198	+34.581%
2017-08-16	26.4900	26.4900	26.4900	26.4900	+0.455%	400	+30.313%
2017-08-14	26.0100	26.3700	26.0100	26.3700	+0.381%	321	+30.906%
2017-08-10	26.2700	26.2700	26.2700	26.2700	-0.868%	20,400	+31.405%
2017-08-09	26.5000	26.5000	26.5000	26.5000	+0.417%	375	+30.264%
2017-08-01	26.3900	26.3900	26.3900	26.3900	+1.189%	400	+30.807%
2017-07-26	26.0800	26.0800	26.0800	26.0800	-0.153%	766	+32.362%
2017-07-21	26.1200	26.1200	26.1200	26.1200	-0.038%	506	+32.159%
2017-07-20	26.1500	26.1500	26.1300	26.1300	-0.305%	5,200	+32.109%
2017-07-12	26.1200	26.2100	26.1200	26.2100	-1.020%	608	+31.705%
2017-06-30	26.4600	26.4800	26.4600	26.4800	-1.525%	1,914	+30.363%
2017-06-27	26.8900	26.8900	26.8900	26.8900	+0.037%	810	+28.375%
2017-06-13	26.8800	26.8800	26.8800	26.8800	+1.511%	1,100	+28.423%
2017-05-29	26.4800	26.4800	26.4800	26.4800	-0.563%	300	+30.363%
2017-05-25	26.3200	26.6600	26.3200	26.6300	+0.719%	500	+29.628%
2017-05-24	26.4400	26.4400	26.4400	26.4400	-0.189%	375	+30.560%
2017-05-23	26.2900	26.4900	26.2900	26.4900	+0.646%	2,060	+30.313%
2017-05-18	26.3200	26.3200	26.3200	26.3200	-2.699%	100	+31.155%
2017-05-09	27.0400	27.0500	27.0400	27.0500	-0.551%	7,030	+27.616%
2017-05-02	27.2000	27.2000	27.2000	27.2000	+0.369%	300	+26.912%
2017-05-01	27.1000	27.1000	27.1000	27.1000	-0.221%	2,000	+27.380%
2017-04-28	27.1700	27.1800	27.1600	27.1600	+0.295%	400	+27.099%
2017-04-25	27.0800	27.0800	27.0800	27.0800	+1.843%	100	+27.474%
2017-04-21	26.5900	26.5900	26.5900	26.5900	+0.038%	500	+29.823%
2017-04-20	26.5800	26.5800	26.5800	26.5800	+0.911%	500	+29.872%
2017-04-19	26.3400	26.3400	26.3400	26.3400	+1.308%	219	+31.055%
2017-04-18	25.6500	26.0700	25.6500	26.0000	+1.128%	1,646	+32.769%
2017-04-13	25.7100	25.7100	25.7100	25.7100	-0.580%	100	+34.267%
2017-04-12	25.9600	25.9600	25.8600	25.8600	-0.806%	900	+33.488%
2017-04-11	26.0700	26.0700	26.0700	26.0700	-0.724%	830	+32.413%
2017-04-07	26.2600	26.2600	26.2600	26.2600	+0.767%	113	+31.455%
2017-03-24	26.0600	26.0600	26.0600	26.0600	-0.268%	2,000	+32.464%
2017-03-21	26.1300	26.1300	26.1300	26.1300	-2.208%	200	+32.109%
2017-03-20	26.7200	26.7200	26.7200	26.7200	-0.299%	200	+29.192%
2017-03-17	26.8000	26.8000	26.8000	26.8000	-0.997%	183	+28.806%
2017-03-15	27.0700	27.0700	27.0700	27.0700	0.000%	500	+27.521%
2017-03-14	27.4700	27.4700	26.9300	27.0700	0.000%	3,660	+27.521%
2017-03-10	27.0700	27.0700	27.0700	27.0700	0.000%	200	+27.521%
2017-03-09	27.0700	27.0700	27.0700	27.0700	-1.096%	100	+27.521%
2017-03-02	27.1500	27.3700	27.1500	27.3700	+3.714%	600	+26.123%
2017-02-17	26.3900	26.3900	26.3900	26.3900	-0.151%	250	+30.807%
2017-02-16	26.4300	26.4300	26.4300	26.4300	+1.226%	4,462	+30.609%
2017-02-14	26.1100	26.1100	26.1100	26.1100	-0.153%	2,000	+32.210%
2017-02-13	26.1500	26.1500	26.1500	26.1500	+2.228%	4,000	+32.008%
2017-02-01	25.5800	25.5800	25.5800	25.5800	+1.147%	120	+34.949%
2017-01-31	25.2900	25.2900	25.2900	25.2900	-0.158%	630	+36.497%
2017-01-30	25.3800	25.3800	25.3300	25.3300	-1.016%	5,200	+36.281%
2017-01-24	25.5900	25.5900	25.5900	25.5900	-0.814%	100	+34.896%
2017-01-20	25.8000	25.8000	25.8000	25.8000	+0.233%	2,000	+33.798%
2017-01-19	25.7400	25.7400	25.7400	25.7400	+0.312%	1,954	+34.110%
2017-01-18	25.2500	25.6600	25.2500	25.6600	+0.039%	3,380	+34.528%
2017-01-13	25.7500	25.7500	25.6500	25.6500	-0.117%	9,350	+34.581%
2017-01-11	25.8600	25.8600	25.6800	25.6800	-1.609%	200	+34.424%
2017-01-05	26.1000	26.1000	26.1000	26.1000	+0.038%	200	+32.261%
2016-12-20	26.5800	26.5800	26.0900	26.0900	+0.346%	800	+32.311%
2016-12-15	26.0000	26.0000	26.0000	26.0000	+1.246%	100	+32.769%
2016-12-14	25.4200	25.6800	25.3200	25.6800	+0.706%	1,800	+34.424%
2016-12-13	25.5300	25.5300	25.3700	25.5000	+1.513%	2,286	+35.373%
2016-12-12	25.1200	25.1200	25.1200	25.1200	-2.598%	250	+37.420%
2016-12-09	25.7900	25.7900	25.7900	25.7900	+0.428%	172	+33.850%
2016-12-08	25.6800	25.6800	25.6800	25.6800	+1.102%	100	+34.424%
2016-12-07	25.4000	25.4000	25.4000	25.4000	+1.357%	600	+35.906%
2016-12-05	25.0600	25.0600	25.0600	25.0600	+0.160%	100	+37.749%
2016-12-01	25.0200	25.0200	25.0200	25.0200	-0.160%	4,152	+37.970%
2016-11-29	25.0600	25.0600	25.0600	25.0600	-0.080%	2,000	+37.749%
2016-11-28	25.3100	25.3100	25.0800	25.0800	-1.376%	2,928	+37.640%
2016-11-24	25.3700	25.4300	25.3700	25.4300	+1.558%	1,552	+35.745%
2016-11-18	25.0400	25.0400	25.0400	25.0400	+0.482%	100	+37.859%
2016-11-17	24.9200	24.9200	24.9200	24.9200	+1.177%	6,700	+38.523%
2016-11-16	24.6300	24.6300	24.6300	24.6300	-0.162%	1,146	+40.154%
2016-11-15	24.6700	24.6700	24.6700	24.6700	+2.323%	24,800	+39.927%
2016-11-10	24.1100	24.1100	24.1100	24.1100	+2.161%	1,000	+43.177%
2016-11-09	23.6000	23.6000	23.6000	23.6000	+4.656%	1,170	+46.271%
2016-10-13	22.5500	22.5500	22.5500	22.5500	-1.270%	770	+53.082%
2016-09-22	22.8400	22.8400	22.8400	22.8400	+0.132%	200	+51.138%
2016-09-21	22.7700	22.8100	22.7700	22.8100	-0.826%	5,100	+51.337%
2016-08-30	23.0000	23.0000	23.0000	23.0000	+5.119%	200	+50.087%
2016-07-13	21.8800	21.8800	21.8800	21.8800	+2.148%	1,000	+57.770%
2016-06-10	21.4200	21.4200	21.4200	21.4200	-1.199%	1,000	+61.158%
2016-06-09	21.6800	21.6800	21.6800	21.6800	-0.869%	100	+59.225%
2016-06-07	21.9200	21.9200	21.8700	21.8700	-2.627%	1,500	+57.842%
2016-06-01	22.4600	22.4600	22.4600	22.4600	+0.134%	700	+53.695%
2016-05-31	22.4300	22.4300	22.4300	22.4300	+0.764%	1,055	+53.901%
2016-05-27	22.2600	22.2600	22.2600	22.2600	+5.899%	225	+55.076%
2016-05-03	21.0200	21.0200	21.0200	21.0200	-0.662%	100	+64.225%
2016-04-27	21.1600	21.1600	21.1600	21.1600	-0.047%	118	+63.138%
2016-04-20	21.1700	21.1700	21.1700	21.1700	-0.423%	1,000	+63.061%
2016-03-16	21.1600	21.2600	21.1600	21.2600	+0.615%	35,301	+62.371%
2016-03-15	21.1300	21.1300	21.1300	21.1300	+2.872%	100	+63.370%
2016-02-29	20.5400	20.5400	20.5400	20.5400	+4.264%	500	+68.062%
2016-02-11	19.7000	19.7000	19.7000	19.7000	-0.505%	220	+75.228%
2016-02-09	19.8000	19.8000	19.8000	19.8000	-3.930%	100	+74.343%
2016-02-04	20.6100	20.6100	20.6000	20.6100	-2.044%	1,300	+67.492%
2016-01-28	21.0400	21.0400	21.0400	21.0400	-1.267%	770	+64.068%
2016-01-27	21.3100	21.3100	21.3100	21.3100	+0.377%	100	+61.990%
2016-01-21	21.4200	21.4200	21.2300	21.2300	-1.302%	700	+62.600%
2016-01-20	21.2700	21.5100	21.2700	21.5100	-1.960%	1,200	+60.483%
2016-01-19	22.0700	22.0700	21.9400	21.9400	+0.366%	20,300	+57.338%
2016-01-18	21.8600	21.8600	21.8600	21.8600	-0.727%	1,000	+57.914%
2016-01-14	21.8100	22.0200	21.8000	22.0200	+0.045%	7,636	+56.767%
2016-01-13	22.3600	22.3600	22.0100	22.0100	-1.960%	400	+56.838%
2016-01-07	22.4600	22.4600	22.4500	22.4500	-3.441%	2,100	+53.764%
2015-12-31	23.2500	23.2500	23.2500	23.2500	-0.683%	100	+48.473%
2015-12-30	23.4100	23.4100	23.4100	23.4100	+0.602%	900	+47.458%
2015-12-24	23.2700	23.2700	23.2700	23.2700	+0.388%	100	+48.346%
2015-12-23	23.0600	23.1800	23.0600	23.1800	+0.783%	600	+48.921%
2015-12-18	23.0100	23.0100	23.0000	23.0000	-2.128%	300	+50.087%
2015-12-17	23.4300	23.5000	23.4300	23.5000	+0.858%	200	+46.894%
2015-12-16	23.3100	23.3100	23.3000	23.3000	+2.779%	3,075	+48.155%
2015-12-14	22.8600	22.8600	22.6700	22.6700	-1.904%	1,100	+52.272%
2015-12-09	23.1100	23.1100	23.1100	23.1100	+0.043%	500	+49.373%
2015-12-08	23.1100	23.1100	23.1000	23.1000	-1.028%	200	+49.437%
2015-12-07	23.3800	23.3800	23.3400	23.3400	+0.560%	800	+47.901%
2015-12-04	23.2100	23.2100	23.2100	23.2100	+2.472%	200	+48.729%
2015-12-03	22.9500	22.9500	22.6500	22.6500	-1.607%	200	+52.406%
2015-12-02	23.0500	23.0500	23.0200	23.0200	-1.117%	454	+49.957%
2015-12-01	23.5700	23.5700	23.2800	23.2800	+0.605%	5,500	+48.282%
2015-11-27	23.1400	23.1400	23.1400	23.1400	+0.916%	100	+49.179%
2015-11-26	22.9400	22.9400	22.9300	22.9300	+0.438%	1,000	+50.545%
2015-11-24	22.8300	22.8300	22.8300	22.8300	+0.088%	300	+51.205%
2015-11-18	22.8100	22.8100	22.8100	22.8100	+0.485%	128	+51.337%
2015-11-10	22.7600	22.7600	22.7000	22.7000	+0.044%	2,500	+52.070%
2015-11-09	22.6800	22.6900	22.6800	22.6900	+0.487%	1,000	+52.138%
2015-11-04	22.5800	22.5800	22.5800	22.5800	+0.445%	1,500	+52.879%
2015-11-03	22.4800	22.4800	22.4800	22.4800	-0.310%	3,600	+53.559%
2015-11-02	22.5500	22.5500	22.5500	22.5500	+0.267%	600	+53.082%
2015-10-23	22.4900	22.4900	22.4900	22.4900	+4.265%	200	+53.490%
2015-10-05	21.5700	21.5700	21.5700	21.5700	-2.398%	300	+60.037%
2015-09-16	22.1000	22.1000	22.1000	22.1000	+2.031%	230	+56.199%
2015-09-11	21.6600	21.6600	21.6600	21.6600	+0.417%	100	+59.372%
2015-09-10	21.5700	21.5700	21.5700	21.5700	+0.139%	6,849	+60.037%
2015-09-08	21.5400	21.5400	21.5400	21.5400	+1.222%	400	+60.260%

.dark-mode .RZtknv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZtknv{ color: #333333; background-color: white; border: 2px solid #333333; }FHFFIRST TRUST ALPHADEX US FINANCstock TSE

FHF
FIRST TRUST ALPHADEX US FINANC
stock TSE