Dark

FHG
FIRST TRUST ALPHADEX US INDUST
stock TSE

Inactive

Aug 1, 2024

52.31CAD-0.853%(-0.45)1,014

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	52.3100	52.3100	52.3100	52.3100	-0.853%	1,014	0.000%
2024-07-29	52.6500	52.7600	52.6500	52.7600	+0.247%	1,600	-0.853%
2024-07-26	52.6300	52.6300	52.6300	52.6300	+1.289%	100	-0.608%
2024-07-25	52.1400	52.1600	51.9400	51.9600	+0.425%	2,900	+0.674%
2024-07-24	51.5500	51.7400	51.5500	51.7400	+0.155%	1,100	+1.102%
2024-07-22	51.6600	51.6600	51.6600	51.6600	+0.879%	402	+1.258%
2024-07-19	51.2100	51.2100	51.2100	51.2100	-0.350%	400	+2.148%
2024-07-18	51.6900	51.6900	51.3900	51.3900	-1.684%	1,470	+1.790%
2024-07-16	52.2000	52.2700	52.2000	52.2700	+2.430%	2,400	+0.077%
2024-07-15	50.9200	51.0300	50.9200	51.0300	+0.950%	3,065	+2.508%
2024-07-12	50.5500	50.5500	50.5500	50.5500	+2.681%	100	+3.482%
2024-07-11	49.2300	49.2300	49.2300	49.2300	+1.968%	100	+6.256%
2024-07-09	48.5200	48.5200	48.2800	48.2800	-0.679%	306	+8.347%
2024-07-08	48.5800	48.6100	48.5800	48.6100	+0.062%	200	+7.612%
2024-07-04	48.5800	48.5900	48.5800	48.5800	-0.877%	1,100	+7.678%
2024-06-28	49.0100	49.0100	49.0100	49.0100	-0.224%	101	+6.733%
2024-06-27	49.0900	49.1200	49.0900	49.1200	-0.223%	470	+6.494%
2024-06-25	49.1300	49.2300	49.1300	49.2300	-0.686%	200	+6.256%
2024-06-21	49.5700	49.5700	49.5700	49.5700	-0.020%	400	+5.528%
2024-06-20	49.7400	49.7400	49.5800	49.5800	-0.522%	904	+5.506%
2024-06-18	49.8400	49.8400	49.8400	49.8400	+1.590%	100	+4.956%
2024-06-14	49.0600	49.0600	49.0600	49.0600	-1.585%	100	+6.625%
2024-06-13	49.9400	49.9500	49.8500	49.8500	-0.677%	1,210	+4.935%
2024-06-12	50.0400	50.1900	50.0400	50.1900	+1.108%	600	+4.224%
2024-06-11	49.5400	49.6400	49.5400	49.6400	-0.121%	400	+5.379%
2024-06-06	49.7500	49.7600	49.7000	49.7000	-0.060%	1,905	+5.252%
2024-06-04	49.7000	49.7300	49.7000	49.7300	+0.404%	200	+5.188%
2024-06-03	49.5300	49.5300	49.5300	49.5300	-1.039%	100	+5.613%
2024-05-30	49.9200	50.0700	49.9200	50.0500	+0.542%	1,062	+4.515%
2024-05-29	49.7400	49.7800	49.7300	49.7800	-0.837%	336	+5.082%
2024-05-28	50.4500	50.4500	50.1600	50.2000	-1.375%	6,100	+4.203%
2024-05-24	50.9000	50.9000	50.9000	50.9000	+0.039%	527	+2.770%
2024-05-23	50.8800	50.8800	50.8800	50.8800	-0.567%	405	+2.811%
2024-05-22	51.1700	51.1700	51.1700	51.1700	+0.020%	120	+2.228%
2024-05-16	51.1500	51.1600	51.1500	51.1600	-0.718%	900	+2.248%
2024-05-15	51.6500	51.6500	51.5300	51.5300	+0.546%	900	+1.514%
2024-05-14	51.2500	51.2500	51.2500	51.2500	-0.214%	201	+2.068%
2024-05-13	51.3600	51.3600	51.3600	51.3600	-0.311%	200	+1.850%
2024-05-10	51.5200	51.5200	51.5200	51.5200	+0.272%	501	+1.533%
2024-05-09	51.3800	51.3800	51.3800	51.3800	+0.607%	305	+1.810%
2024-05-08	51.1100	51.1100	51.0700	51.0700	-0.487%	701	+2.428%
2024-05-07	51.3200	51.3200	51.3200	51.3200	+3.156%	500	+1.929%
2024-05-01	49.7500	49.7500	49.7500	49.7500	-1.641%	202	+5.146%
2024-04-30	50.6900	50.6900	50.5800	50.5800	+0.238%	1,101	+3.420%
2024-04-29	50.4300	50.4600	50.4300	50.4600	+0.498%	700	+3.666%
2024-04-26	50.2100	50.2200	50.2100	50.2100	-0.357%	805	+4.182%
2024-04-24	50.3900	50.3900	50.3900	50.3900	-0.040%	400	+3.810%
2024-04-23	50.3000	50.4100	50.3000	50.4100	+1.469%	1,321	+3.769%
2024-04-19	49.6800	49.6800	49.6800	49.6800	-0.898%	500	+5.294%
2024-04-18	50.0900	50.1300	50.0900	50.1300	-0.831%	1,145	+4.349%
2024-04-16	50.5500	50.5500	50.5500	50.5500	-0.040%	100	+3.482%
2024-04-15	51.4100	51.4100	50.5700	50.5700	-0.726%	893	+3.441%
2024-04-12	50.9400	50.9400	50.9400	50.9400	-0.605%	300	+2.689%
2024-04-11	51.1700	51.2500	51.1700	51.2500	-0.175%	300	+2.068%
2024-04-10	51.3300	51.3400	51.3300	51.3400	-1.136%	377	+1.889%
2024-04-08	51.9000	51.9300	51.8800	51.9300	+0.058%	301	+0.732%
2024-04-04	51.8500	51.9000	51.8500	51.9000	+0.426%	203	+0.790%
2024-04-03	51.6700	51.6800	51.6700	51.6800	+0.486%	500	+1.219%
2024-04-02	51.4300	51.4300	51.4300	51.4300	-1.039%	100	+1.711%
2024-03-27	51.9700	51.9700	51.9700	51.9700	+0.698%	300	+0.654%
2024-03-26	51.6400	51.6900	51.6100	51.6100	+0.175%	5,808	+1.356%
2024-03-25	51.5700	51.5800	51.5200	51.5200	-0.406%	1,160	+1.533%
2024-03-22	51.7300	51.7300	51.7300	51.7300	0.000%	383	+1.121%
2024-03-21	51.6600	51.7300	51.6600	51.7300	+2.132%	1,074	+1.121%
2024-03-20	50.8100	50.8100	50.6500	50.6500	+1.199%	1,122	+3.277%
2024-03-18	50.0500	50.0500	50.0500	50.0500	-0.020%	100	+4.515%
2024-03-15	50.0600	50.0600	50.0600	50.0600	+0.462%	100	+4.495%
2024-03-14	50.0000	50.0000	49.8300	49.8300	-0.638%	202	+4.977%
2024-03-13	50.2500	50.2500	50.1400	50.1500	-0.020%	300	+4.307%
2024-03-12	49.9600	50.1600	49.9600	50.1600	+0.966%	602	+4.286%
2024-03-06	49.8800	49.8800	49.6800	49.6800	-0.759%	505	+5.294%
2024-03-04	50.2000	50.2100	50.0600	50.0600	+0.826%	500	+4.495%
2024-03-01	49.4800	49.7000	49.4800	49.6500	+0.833%	3,100	+5.358%
2024-02-28	49.3300	49.3300	49.2400	49.2400	+0.922%	200	+6.235%
2024-02-27	48.7900	48.7900	48.7900	48.7900	+0.123%	100	+7.215%
2024-02-23	48.7600	48.7600	48.7300	48.7300	+0.828%	696	+7.347%
2024-02-22	48.1800	48.3300	48.1800	48.3300	+1.726%	460	+8.235%
2024-02-21	47.5400	47.5400	47.5100	47.5100	-0.063%	413	+10.103%
2024-02-20	47.4500	47.5600	47.4000	47.5400	-0.544%	1,279	+10.034%
2024-02-15	47.6800	47.8000	47.6800	47.8000	+0.336%	300	+9.435%
2024-02-14	47.4300	47.6400	47.4100	47.6400	+1.621%	1,684	+9.803%
2024-02-13	47.3100	47.3100	46.8800	46.8800	-1.863%	300	+11.583%
2024-02-12	47.8000	47.8000	47.7700	47.7700	+1.122%	339	+9.504%
2024-02-08	47.0900	47.2400	47.0600	47.2400	+0.725%	1,100	+10.732%
2024-02-06	46.8500	46.9000	46.8500	46.9000	+0.622%	500	+11.535%
2024-02-05	46.6100	46.6100	46.6100	46.6100	-1.292%	486	+12.229%
2024-02-02	46.5700	47.2200	46.5700	47.2200	+3.055%	1,400	+10.779%
2024-02-01	46.4200	46.4200	45.8200	45.8200	-0.973%	300	+14.164%
2024-01-31	46.2900	46.2900	46.2700	46.2700	0.000%	715	+13.054%
2024-01-29	46.1700	46.2700	46.1500	46.2700	+0.325%	1,300	+13.054%
2024-01-26	46.1200	46.1200	46.1200	46.1200	+0.523%	100	+13.422%
2024-01-23	45.8900	46.0000	45.7900	45.8800	+1.213%	1,400	+14.015%
2024-01-19	45.3300	45.3300	45.3300	45.3300	+0.868%	300	+15.398%
2024-01-17	44.9400	44.9400	44.9400	44.9400	+0.022%	500	+16.400%
2024-01-16	44.9400	44.9400	44.9300	44.9300	-0.178%	546	+16.426%
2024-01-12	45.0100	45.0100	45.0100	45.0100	-0.398%	200	+16.219%
2024-01-10	45.1800	45.1900	45.1800	45.1900	+0.871%	300	+15.756%
2024-01-09	44.8000	44.8000	44.8000	44.8000	0.000%	104	+16.763%
2024-01-08	44.8000	44.8000	44.8000	44.8000	0.000%	252	+16.763%
2024-01-05	44.8000	44.8000	44.8000	44.8000	-1.169%	216	+16.763%
2024-01-02	45.3300	45.3300	45.3300	45.3300	0.000%	300	+15.398%
2023-12-21	45.3500	45.3500	45.2700	45.3300	-0.264%	1,200	+15.398%
2023-12-20	45.4500	45.4500	45.4500	45.4500	-0.591%	100	+15.094%
2023-12-19	45.7200	45.7200	45.7200	45.7200	+0.550%	400	+14.414%
2023-12-18	45.4600	45.4700	45.4600	45.4700	+0.176%	1,800	+15.043%
2023-12-15	45.3900	45.3900	45.3900	45.3900	-0.852%	226	+15.246%
2023-12-14	45.7800	45.7800	45.7800	45.7800	+3.178%	100	+14.264%
2023-12-13	44.3700	44.3700	44.3700	44.3700	+0.910%	158	+17.895%
2023-12-08	43.9700	43.9700	43.9700	43.9700	+0.342%	100	+18.967%
2023-12-07	43.7300	43.8200	43.7300	43.8200	+0.137%	900	+19.375%
2023-12-06	43.7600	43.7600	43.7600	43.7600	+0.390%	900	+19.538%
2023-12-05	43.5600	43.5900	43.4900	43.5900	-0.366%	3,000	+20.005%
2023-12-04	43.7100	43.7500	43.7100	43.7500	+0.760%	800	+19.566%
2023-12-01	43.4200	43.4200	43.4200	43.4200	+1.543%	400	+20.474%
2023-11-30	42.7600	42.7600	42.7600	42.7600	+1.255%	100	+22.334%
2023-11-28	42.4300	42.4300	42.2300	42.2300	-1.031%	4,100	+23.869%
2023-11-27	42.6500	42.6700	42.5900	42.6700	-0.257%	1,800	+22.592%
2023-11-24	42.7000	42.7800	42.7000	42.7800	-0.023%	300	+22.277%
2023-11-22	43.0100	43.0100	42.7900	42.7900	+0.164%	200	+22.248%
2023-11-21	42.7400	42.7400	42.6300	42.7200	-0.187%	800	+22.449%
2023-11-20	42.8000	42.8000	42.8000	42.8000	+0.399%	804	+22.220%
2023-11-17	42.6400	42.6400	42.6300	42.6300	+0.141%	200	+22.707%
2023-11-16	42.6000	42.6000	42.5700	42.5700	+0.141%	700	+22.880%
2023-11-15	42.5100	42.5100	42.5100	42.5100	+0.118%	100	+23.053%
2023-11-14	42.5500	42.5500	42.4600	42.4600	+2.387%	600	+23.198%
2023-11-13	41.4700	41.4700	41.4700	41.4700	-0.144%	400	+26.139%
2023-11-10	41.4400	41.5300	41.4400	41.5300	+1.491%	1,180	+25.957%
2023-11-09	40.9800	41.1000	40.9200	40.9200	-0.438%	1,000	+27.835%
2023-11-08	41.1700	41.1700	41.0900	41.1000	+0.268%	700	+27.275%
2023-11-07	40.9900	40.9900	40.9900	40.9900	+0.220%	500	+27.616%
2023-11-06	40.9000	40.9000	40.9000	40.9000	-0.632%	100	+27.897%
2023-11-03	41.1600	41.1600	41.1600	41.1600	+1.180%	100	+27.089%
2023-11-02	40.6800	40.6800	40.6800	40.6800	+1.345%	500	+28.589%
2023-11-01	40.0800	40.1400	40.0800	40.1400	+0.677%	200	+30.319%
2023-10-31	39.2300	39.8700	39.2300	39.8700	+0.860%	500	+31.201%
2023-10-30	39.3500	39.5300	39.3000	39.5300	+0.688%	800	+32.330%
2023-10-27	39.2600	39.5500	39.2600	39.2600	-1.108%	600	+33.240%
2023-10-26	39.7700	39.7700	39.7000	39.7000	+0.761%	200	+31.763%
2023-10-25	39.7800	39.7800	39.4000	39.4000	-1.549%	2,000	+32.766%
2023-10-23	40.0200	40.0200	40.0200	40.0200	-3.589%	700	+30.710%
2023-10-16	41.5100	41.5100	41.5100	41.5100	+1.442%	300	+26.018%
2023-10-13	41.4200	41.4200	40.9200	40.9200	-1.965%	500	+27.835%
2023-10-12	41.6800	41.7400	41.6800	41.7400	+0.072%	200	+25.323%
2023-10-10	41.7500	41.7500	41.7100	41.7100	+0.895%	300	+25.414%
2023-10-06	41.3400	41.3400	41.3400	41.3400	+0.682%	500	+26.536%
2023-10-05	41.0600	41.0600	41.0600	41.0600	-0.485%	358	+27.399%
2023-10-04	41.1800	41.2600	41.1800	41.2600	+1.326%	300	+26.781%
2023-10-03	40.8400	40.8800	40.7200	40.7200	-0.876%	4,100	+28.463%
2023-10-02	41.1600	41.1800	41.0800	41.0800	+0.073%	4,400	+27.337%
2023-09-27	40.8700	41.0500	40.8200	41.0500	-0.073%	11,100	+27.430%
2023-09-21	41.2500	41.2500	41.0800	41.0800	-1.534%	2,255	+27.337%
2023-09-20	41.7200	41.7200	41.7200	41.7200	+0.288%	500	+25.384%
2023-09-19	41.6000	41.6000	41.6000	41.6000	-1.375%	100	+25.745%
2023-09-18	42.1800	42.1800	42.1800	42.1800	+0.740%	1,558	+24.016%
2023-09-13	41.9200	41.9200	41.8700	41.8700	-1.691%	938	+24.934%
2023-09-08	42.6100	42.6100	42.5900	42.5900	-0.746%	600	+22.822%
2023-09-07	42.9100	42.9100	42.9100	42.9100	-0.302%	300	+21.906%
2023-09-06	42.9700	43.0400	42.9700	43.0400	-0.162%	2,248	+21.538%
2023-09-05	43.1100	43.1100	43.1100	43.1100	-0.208%	100	+21.341%
2023-08-30	43.2000	43.2000	43.2000	43.2000	-0.415%	118	+21.088%
2023-08-29	43.1000	43.4000	43.0700	43.3800	+2.167%	7,200	+20.586%
2023-08-23	42.4600	42.4600	42.4600	42.4600	+0.402%	580	+23.198%
2023-08-22	42.2900	42.2900	42.2900	42.2900	-1.948%	179	+23.694%
2023-08-15	43.1300	43.1300	43.1300	43.1300	-0.736%	100	+21.284%
2023-08-14	43.4500	43.4500	43.4500	43.4500	+0.208%	400	+20.391%
2023-08-11	43.3400	43.3600	43.3400	43.3600	+0.046%	207	+20.641%
2023-08-10	43.6600	43.6600	43.3400	43.3400	-0.414%	350	+20.697%
2023-08-09	43.4100	43.5200	43.4100	43.5200	-0.023%	2,700	+20.198%
2023-08-08	43.5200	43.5300	43.5200	43.5300	+0.276%	215	+20.170%
2023-08-04	43.4100	43.4100	43.4100	43.4100	+0.463%	200	+20.502%
2023-08-03	43.2100	43.2100	43.2100	43.2100	-0.461%	310	+21.060%
2023-08-02	43.4100	43.4100	43.4100	43.4100	+0.743%	1,500	+20.502%
2023-07-31	43.0900	43.0900	43.0900	43.0900	-0.139%	1,538	+21.397%
2023-07-28	43.1500	43.1500	43.1500	43.1500	+0.093%	102	+21.228%
2023-07-26	43.1100	43.1100	43.1100	43.1100	+0.233%	200	+21.341%
2023-07-20	42.9900	43.0100	42.9900	43.0100	-0.232%	200	+21.623%
2023-07-19	43.1100	43.1100	43.1100	43.1100	+1.102%	170	+21.341%
2023-07-13	42.6400	42.6400	42.6400	42.6400	-0.374%	500	+22.678%
2023-07-12	42.8000	42.8000	42.8000	42.8000	+0.611%	4,000	+22.220%
2023-07-11	42.5400	42.5400	42.5400	42.5400	+0.758%	300	+22.967%
2023-07-10	42.2300	42.2300	42.2200	42.2200	+0.740%	600	+23.899%
2023-07-05	41.9100	41.9100	41.9100	41.9100	-0.875%	100	+24.815%
2023-07-04	42.2700	42.2800	42.2700	42.2800	+1.173%	200	+23.723%
2023-06-29	41.7900	41.7900	41.7900	41.7900	+0.845%	500	+25.173%
2023-06-28	41.5300	41.5300	41.4400	41.4400	+2.957%	350	+26.231%
2023-06-26	40.2500	40.2500	40.2500	40.2500	+0.349%	100	+29.963%
2023-06-23	40.1100	40.1100	40.1100	40.1100	-0.595%	100	+30.416%
2023-06-22	40.3500	40.3500	40.3500	40.3500	-1.393%	100	+29.641%
2023-06-15	40.6100	40.9200	40.6100	40.9200	+1.438%	400	+27.835%
2023-06-12	40.3400	40.3400	40.3400	40.3400	-0.518%	100	+29.673%
2023-06-07	40.5500	40.5500	40.5500	40.5500	+1.553%	162	+29.001%
2023-06-06	39.9300	39.9300	39.9300	39.9300	+1.063%	200	+31.004%
2023-06-05	39.4300	39.5300	39.4300	39.5100	+2.570%	7,000	+32.397%
2023-06-01	38.5200	38.5300	38.5200	38.5200	+0.026%	5,000	+35.800%
2023-05-31	38.7200	38.7200	38.4700	38.5100	-1.935%	5,300	+35.835%
2023-05-30	39.2700	39.2700	39.2700	39.2700	-1.678%	4,100	+33.206%
2023-05-29	39.9400	39.9400	39.9400	39.9400	+2.647%	1,000	+30.971%
2023-05-25	38.9100	38.9100	38.9100	38.9100	+0.284%	202	+34.438%
2023-05-24	38.7500	38.8300	38.7500	38.8000	+0.440%	10,000	+34.820%
2023-05-16	38.6300	38.6300	38.6300	38.6300	+0.052%	200	+35.413%
2023-05-11	38.6100	38.6100	38.6100	38.6100	+0.783%	2,400	+35.483%
2023-05-10	38.3100	38.3100	38.3100	38.3100	-1.186%	100	+36.544%
2023-05-09	38.7700	38.7700	38.7700	38.7700	+0.207%	300	+34.924%
2023-05-08	38.6900	38.6900	38.6900	38.6900	-0.026%	300	+35.203%
2023-05-05	38.7000	38.7000	38.7000	38.7000	-1.677%	200	+35.168%
2023-05-02	39.4800	39.4800	39.3600	39.3600	-0.706%	300	+32.901%
2023-05-01	39.6400	39.6400	39.6400	39.6400	+0.354%	512	+31.963%
2023-04-28	39.5700	39.5700	39.5000	39.5000	+0.178%	400	+32.430%
2023-04-25	39.1700	39.4300	39.1700	39.4300	-0.429%	380	+32.665%
2023-04-21	39.5300	39.6000	39.5300	39.6000	+1.382%	291	+32.096%
2023-04-18	39.0400	39.0600	39.0400	39.0600	+0.774%	3,500	+33.922%
2023-04-17	38.7600	38.7600	38.7600	38.7600	+0.493%	100	+34.959%
2023-04-14	38.5900	38.5900	38.5700	38.5700	-0.542%	1,100	+35.624%
2023-04-13	38.7800	38.7800	38.7800	38.7800	+0.026%	1,500	+34.889%
2023-04-12	38.8200	38.8200	38.7700	38.7700	+0.052%	300	+34.924%
2023-04-11	38.6500	38.7500	38.6500	38.7500	+2.459%	1,700	+34.994%
2023-04-06	37.8200	37.8200	37.8200	37.8200	+0.079%	3,100	+38.313%
2023-04-05	38.0000	38.0000	37.7500	37.7900	-1.460%	3,015	+38.423%
2023-04-04	38.3500	38.3500	38.3500	38.3500	-2.788%	200	+36.402%
2023-04-03	39.3300	39.4500	39.3300	39.4500	-0.680%	442	+32.598%
2023-03-31	39.7200	39.7200	39.7200	39.7200	+1.586%	100	+31.697%
2023-03-30	39.1000	39.1000	39.1000	39.1000	+1.034%	280	+33.785%
2023-03-28	38.6800	38.7000	38.6800	38.7000	-0.181%	200	+35.168%
2023-03-27	38.7800	38.7800	38.7400	38.7700	+1.359%	1,100	+34.924%
2023-03-24	38.2500	38.2500	38.2500	38.2500	-0.209%	100	+36.758%
2023-03-23	38.3400	38.3400	38.3300	38.3300	-2.369%	300	+36.473%
2023-03-22	39.2500	39.2600	39.2500	39.2600	-0.431%	3,805	+33.240%
2023-03-21	39.2900	39.4300	39.2800	39.4300	+3.382%	7,900	+32.665%
2023-03-17	38.2700	38.2700	38.1400	38.1400	-0.884%	394	+37.153%
2023-03-15	38.4800	38.4800	38.4800	38.4800	-3.000%	100	+35.941%
2023-03-14	39.6700	39.6700	39.6700	39.6700	-4.914%	100	+31.863%
2023-03-08	41.7700	41.7700	41.5800	41.7200	-0.501%	1,900	+25.384%
2023-03-03	41.9300	41.9300	41.9300	41.9300	+1.846%	100	+24.756%
2023-03-02	41.0000	41.1700	41.0000	41.1700	+0.366%	900	+27.059%
2023-02-28	40.8800	41.0200	40.8800	41.0200	+1.259%	800	+27.523%
2023-02-27	40.6600	40.6600	40.5100	40.5100	+0.322%	200	+29.129%
2023-02-24	40.3800	40.3800	40.3800	40.3800	+0.799%	100	+29.544%
2023-02-23	40.2600	40.2600	40.0600	40.0600	-0.125%	1,100	+30.579%
2023-02-21	40.1100	40.1100	40.1100	40.1100	-2.646%	100	+30.416%
2023-02-16	41.3300	41.3300	41.2000	41.2000	+0.931%	3,300	+26.966%
2023-02-14	40.8200	40.8200	40.8200	40.8200	+1.669%	200	+28.148%
2023-02-10	40.2000	40.2200	40.1500	40.1500	-1.448%	785	+30.286%
2023-02-09	40.7400	40.7400	40.7400	40.7400	-0.610%	200	+28.400%
2023-02-08	40.9300	40.9900	40.9300	40.9900	-0.195%	1,800	+27.616%
2023-02-06	40.9600	41.0800	40.9600	41.0700	-0.725%	500	+27.368%
2023-02-03	41.5500	41.5500	41.3100	41.3700	-0.121%	700	+26.444%
2023-02-02	41.4200	41.4200	41.4200	41.4200	+2.221%	100	+26.292%
2023-02-01	39.8800	40.5500	39.8800	40.5200	+2.014%	800	+29.097%
2023-01-31	39.7100	39.7200	39.7100	39.7200	+0.812%	200	+31.697%
2023-01-30	39.4300	39.4500	39.3900	39.4000	-0.127%	1,200	+32.766%
2023-01-27	39.4500	39.4500	39.4500	39.4500	+0.741%	200	+32.598%
2023-01-26	39.1600	39.1900	39.1600	39.1600	+0.565%	400	+33.580%
2023-01-25	38.8400	38.9400	38.8300	38.9400	+1.831%	500	+34.335%
2023-01-20	38.2400	38.2400	38.2400	38.2400	+0.473%	100	+36.794%
2023-01-19	38.0600	38.0600	38.0600	38.0600	-2.210%	200	+37.441%
2023-01-18	38.9200	38.9200	38.9200	38.9200	-0.333%	100	+34.404%
2023-01-17	39.0500	39.0500	39.0500	39.0500	+0.308%	100	+33.956%
2023-01-13	38.9300	38.9300	38.9300	38.9300	+0.335%	1,660	+34.369%
2023-01-12	38.7600	38.8000	38.7600	38.8000	+0.284%	4,459	+34.820%
2023-01-11	38.7300	38.7300	38.6900	38.6900	+1.415%	1,000	+35.203%
2023-01-10	37.9500	38.1500	37.9500	38.1500	-0.392%	2,200	+37.117%
2023-01-09	38.3000	38.3000	38.3000	38.3000	+1.055%	100	+36.580%
2023-01-06	37.9000	37.9000	37.9000	37.9000	+1.148%	1,622	+38.021%
2022-12-23	37.4700	37.4700	37.4700	37.4700	+0.160%	100	+39.605%
2022-12-22	37.4100	37.4100	37.4100	37.4100	-1.267%	100	+39.829%
2022-12-21	37.8100	37.8900	37.8100	37.8900	-0.577%	1,465	+38.058%
2022-12-15	38.0400	38.1100	38.0200	38.1100	-2.557%	397	+37.261%
2022-12-14	39.1100	39.1100	39.1100	39.1100	+0.617%	200	+33.751%
2022-12-13	38.8400	38.8700	38.8400	38.8700	+0.517%	1,300	+34.577%
2022-12-12	38.6200	38.6700	38.6200	38.6700	+0.494%	400	+35.273%
2022-12-09	38.6300	38.6300	38.4800	38.4800	+0.156%	3,000	+35.941%
2022-12-08	38.4300	38.4300	38.4200	38.4200	-0.182%	3,000	+36.153%
2022-12-05	38.4400	38.4900	38.4400	38.4900	-1.661%	530	+35.905%
2022-12-02	38.9400	39.1400	38.9400	39.1400	+0.591%	1,342	+33.648%
2022-12-01	38.8500	38.9100	38.8400	38.9100	+1.275%	860	+34.438%
2022-11-30	37.8800	38.4200	37.8800	38.4200	+0.629%	2,683	+36.153%
2022-11-29	38.1800	38.1800	38.1800	38.1800	-0.261%	500	+37.009%
2022-11-28	38.7600	38.7600	38.2800	38.2800	-0.442%	472	+36.651%
2022-11-25	38.4600	38.4600	38.4500	38.4500	+0.313%	333	+36.047%
2022-11-23	38.3800	38.3800	38.3300	38.3300	+0.577%	3,140	+36.473%
2022-11-22	38.1100	38.1100	38.1100	38.1100	+1.844%	274	+37.261%
2022-11-18	37.6800	37.6800	37.4200	37.4200	+1.080%	308	+39.792%
2022-11-17	36.9600	37.0200	36.9600	37.0200	-1.960%	583	+41.302%
2022-11-15	37.9900	37.9900	37.7600	37.7600	-0.290%	307	+38.533%
2022-11-14	37.8500	37.9000	37.8500	37.8700	+0.424%	664	+38.130%
2022-11-11	38.1100	38.1100	37.7100	37.7100	+4.983%	1,031	+38.717%
2022-11-09	36.3600	36.3600	35.9200	35.9200	+0.757%	630	+45.629%
2022-11-04	35.4800	35.6500	35.4800	35.6500	-2.914%	200	+46.732%
2022-11-02	36.9500	36.9500	36.7200	36.7200	-0.864%	6,535	+42.456%
2022-10-31	37.0400	37.0500	37.0400	37.0400	+0.216%	2,666	+41.226%
2022-10-28	36.9600	36.9600	36.9600	36.9600	+1.734%	1,629	+41.531%
2022-10-27	36.3300	36.3300	36.3300	36.3300	+0.581%	600	+43.986%
2022-10-26	36.1200	36.1200	36.1200	36.1200	+0.111%	200	+44.823%
2022-10-25	36.0800	36.0800	36.0800	36.0800	+3.056%	1,636	+44.983%
2022-10-21	35.0100	35.0100	35.0100	35.0100	+1.127%	756	+49.414%
2022-10-20	34.6100	34.6500	34.6100	34.6200	-1.648%	1,363	+51.098%
2022-10-19	35.6300	35.6300	35.0900	35.2000	-0.424%	7,325	+48.608%
2022-10-11	35.3500	35.3500	35.3500	35.3500	+1.435%	107	+47.977%
2022-10-07	34.8500	34.8500	34.8500	34.8500	-2.107%	230	+50.100%
2022-10-04	35.6000	35.6000	35.6000	35.6000	+4.429%	515	+46.938%
2022-09-30	34.0900	34.0900	34.0900	34.0900	-0.263%	212	+53.447%
2022-09-22	34.1800	34.1800	34.1800	34.1800	-3.090%	287	+53.043%
2022-09-21	35.4000	35.4000	35.0700	35.2700	+1.672%	22,061	+48.313%
2022-09-20	34.6900	34.6900	34.6900	34.6900	-1.839%	191	+50.793%
2022-09-15	35.5200	35.5200	35.3400	35.3400	-2.349%	1,100	+48.019%
2022-09-13	36.1900	36.1900	36.1900	36.1900	-1.093%	160	+44.543%
2022-09-12	36.5900	36.5900	36.5900	36.5900	+2.868%	412	+42.963%
2022-09-01	35.5700	35.5700	35.5700	35.5700	-1.822%	115	+47.062%
2022-08-29	36.2300	36.2300	36.2300	36.2300	-2.055%	255	+44.383%
2022-08-24	36.9200	36.9900	36.9200	36.9900	-3.168%	5,139	+41.417%
2022-08-18	38.2000	38.2000	38.2000	38.2000	+0.951%	1,660	+36.937%
2022-08-17	37.9000	37.9000	37.8400	37.8400	-1.510%	2,500	+38.240%
2022-08-16	38.1500	38.4200	38.1500	38.4200	+0.813%	4,932	+36.153%
2022-08-15	38.1400	38.1400	38.1100	38.1100	+4.813%	2,708	+37.261%
2022-08-02	36.3600	36.3600	36.3600	36.3600	+0.692%	300	+43.867%
2022-07-28	36.1100	36.1100	36.1100	36.1100	+2.527%	189	+44.863%
2022-07-25	35.2200	35.2300	35.2200	35.2200	-0.028%	300	+48.524%
2022-07-22	35.2300	35.2300	35.2300	35.2300	-0.142%	1,500	+48.481%
2022-07-21	35.2800	35.2800	35.2800	35.2800	+5.660%	401	+48.271%
2022-07-14	33.3900	33.3900	33.3900	33.3900	-2.197%	200	+56.664%
2022-07-12	34.2300	34.2300	34.1400	34.1400	+0.029%	548	+53.222%
2022-07-07	34.1300	34.1300	34.1300	34.1300	+1.820%	905	+53.267%
2022-07-05	33.1400	33.5200	33.1400	33.5200	+0.480%	989	+56.056%
2022-07-04	33.2900	33.3600	33.2900	33.3600	-0.921%	429	+56.805%
2022-06-28	33.7900	33.7900	33.6700	33.6700	+1.784%	744	+55.361%
2022-06-22	33.1400	33.1400	33.0800	33.0800	-0.631%	1,919	+58.132%
2022-06-20	33.2900	33.2900	33.2900	33.2900	+0.241%	1,597	+57.134%
2022-06-17	33.2100	33.2100	33.2100	33.2100	+1.684%	709	+57.513%
2022-06-16	32.8500	32.8500	32.6600	32.6600	-5.113%	693	+60.165%
2022-06-15	34.6900	34.6900	34.4200	34.4200	+0.116%	433	+51.976%
2022-06-14	34.3800	34.3800	34.3800	34.3800	-5.001%	525	+52.152%
2022-06-01	35.9100	36.2400	35.9100	36.1900	-0.055%	4,400	+44.543%
2022-05-26	36.2100	36.2100	36.2100	36.2100	+4.322%	341	+44.463%
2022-05-24	34.7100	34.7100	34.7100	34.7100	-0.942%	283	+50.706%
2022-05-19	35.0400	35.0400	35.0400	35.0400	-5.015%	120	+49.287%
2022-05-17	36.8900	36.8900	36.8900	36.8900	+1.878%	170	+41.800%
2022-05-13	36.1600	36.2100	36.1400	36.2100	-0.713%	506	+44.463%
2022-05-09	36.8100	36.8100	36.4700	36.4700	-1.031%	3,100	+43.433%
2022-05-06	36.7800	36.8500	36.7800	36.8500	-1.786%	409	+41.954%
2022-05-05	37.5200	37.5200	37.5200	37.5200	+3.105%	1,573	+39.419%
2022-05-02	36.9500	36.9500	36.3900	36.3900	-2.361%	800	+43.748%
2022-04-28	37.2600	37.2700	37.2600	37.2700	+1.914%	599	+40.354%
2022-04-27	36.5400	36.5700	36.5200	36.5700	-0.598%	3,962	+43.041%
2022-04-26	37.2800	37.2800	36.7900	36.7900	-0.675%	1,443	+42.185%
2022-04-22	37.0400	37.0400	37.0400	37.0400	-1.933%	151	+41.226%
2022-04-20	37.7700	37.7700	37.7700	37.7700	+2.497%	200	+38.496%
2022-04-14	36.4500	36.8500	36.4500	36.8500	+0.409%	700	+41.954%
2022-04-13	36.7000	36.7000	36.7000	36.7000	-0.515%	117	+42.534%
2022-04-12	36.8400	36.8900	36.8400	36.8900	+0.875%	334	+41.800%
2022-04-11	36.5700	36.5700	36.5700	36.5700	-0.598%	100	+43.041%
2022-04-05	37.0400	37.0400	36.7900	36.7900	-1.867%	3,480	+42.185%
2022-04-01	37.4900	37.4900	37.4900	37.4900	-2.825%	300	+39.531%
2022-03-31	38.5800	38.5800	38.5800	38.5800	-0.439%	119	+35.588%
2022-03-30	38.7500	38.7500	38.7500	38.7500	-0.334%	1,268	+34.994%
2022-03-29	39.0000	39.0300	38.8800	38.8800	+1.594%	2,569	+34.542%
2022-03-24	38.2500	38.3000	38.2500	38.2700	-0.235%	2,600	+36.687%
2022-03-23	38.3600	38.3600	38.3600	38.3600	-1.641%	282	+36.366%
2022-03-22	39.0000	39.0000	39.0000	39.0000	+0.464%	3,541	+34.128%
2022-03-17	38.6500	38.8300	38.6100	38.8200	+2.971%	6,396	+34.750%
2022-03-15	37.7000	37.7000	37.7000	37.7000	-0.212%	185	+38.753%
2022-03-14	37.7800	37.7800	37.7800	37.7800	+0.239%	404	+38.460%
2022-03-11	37.6300	37.6900	37.6300	37.6900	+0.560%	647	+38.790%
2022-03-10	37.4300	37.4800	37.4100	37.4800	-0.531%	3,034	+39.568%
2022-03-09	37.6800	37.6800	37.6800	37.6800	+1.427%	376	+38.827%
2022-03-07	37.7000	37.7000	37.1500	37.1500	-2.927%	769	+40.808%
2022-03-04	38.2700	38.2700	38.2700	38.2700	-1.213%	610	+36.687%
2022-03-03	38.5800	38.7400	38.5800	38.7400	+1.867%	775	+35.028%
2022-03-01	38.0300	38.0300	38.0300	38.0300	-0.964%	747	+37.549%
2022-02-28	38.4400	38.4400	38.4000	38.4000	+1.803%	873	+36.224%
2022-02-24	36.5400	37.7200	36.5400	37.7200	-2.051%	2,042	+38.680%

.dark-mode .STkc93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STkc93{ color: #333333; background-color: white; border: 2px solid #333333; }FHGFIRST TRUST ALPHADEX US INDUSTstock TSE

FHG
FIRST TRUST ALPHADEX US INDUST
stock TSE