Dark

FHH
FIRST TRUST ALPHADEX US HEALTH
stock TSE

Inactive

Jul 29, 2024

40.62CAD+0.545%(+0.22)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	40.6200	40.6200	40.6200	40.6200	+0.545%	103	0.000%
2024-07-25	40.4000	40.4000	40.4000	40.4000	+2.201%	100	+0.545%
2024-07-16	39.5300	39.5300	39.5300	39.5300	+4.026%	100	+2.757%
2024-07-09	38.0000	38.0000	38.0000	38.0000	+1.064%	1,800	+6.895%
2024-07-05	37.6000	37.6000	37.6000	37.6000	-0.687%	1,100	+8.032%
2024-07-04	37.8600	37.8600	37.8600	37.8600	-1.739%	1,000	+7.290%
2024-06-28	38.5300	38.5300	38.5300	38.5300	-0.259%	120	+5.424%
2024-06-20	38.6300	38.6300	38.6300	38.6300	+0.416%	100	+5.151%
2024-06-19	38.4900	38.4900	38.4700	38.4700	-0.259%	1,500	+5.589%
2024-06-14	38.5700	38.5700	38.5700	38.5700	-1.001%	200	+5.315%
2024-06-07	38.9800	38.9800	38.9600	38.9600	+0.490%	523	+4.261%
2024-06-06	38.7700	38.7700	38.7700	38.7700	+1.545%	595	+4.772%
2024-05-29	38.0800	38.1800	38.0800	38.1800	-0.287%	654	+6.391%
2024-05-28	38.2200	38.2900	38.2200	38.2900	-1.136%	200	+6.085%
2024-05-24	38.7300	38.7300	38.7300	38.7300	-0.718%	200	+4.880%
2024-05-17	39.0100	39.0100	39.0100	39.0100	+0.749%	200	+4.127%
2024-05-10	38.7300	38.7300	38.7200	38.7200	-1.900%	4,272	+4.907%
2024-03-22	39.4700	39.4700	39.4700	39.4700	+0.381%	330	+2.914%
2024-03-19	39.3200	39.3200	39.3200	39.3200	+0.846%	100	+3.306%
2024-03-15	38.9700	38.9900	38.9700	38.9900	-0.460%	213	+4.181%
2024-03-06	39.1800	39.1800	39.1700	39.1700	-0.533%	1,600	+3.702%
2024-03-04	39.3800	39.3800	39.3800	39.3800	+0.051%	100	+3.149%
2024-02-27	39.3500	39.3600	39.3500	39.3600	+0.229%	1,082	+3.201%
2024-02-26	39.2700	39.2700	39.2700	39.2700	+1.788%	100	+3.438%
2024-02-22	38.5800	38.5800	38.5800	38.5800	+3.321%	200	+5.288%
2024-02-07	37.3400	37.3400	37.3400	37.3400	+0.134%	400	+8.784%
2024-01-31	37.2900	37.2900	37.2900	37.2900	-0.134%	800	+8.930%
2024-01-26	37.3400	37.3400	37.3400	37.3400	-0.134%	130	+8.784%
2024-01-24	37.3900	37.3900	37.3900	37.3900	-0.160%	155	+8.639%
2024-01-23	37.4500	37.4500	37.4500	37.4500	+0.429%	100	+8.465%
2024-01-17	37.5200	37.5200	37.2900	37.2900	-1.061%	1,100	+8.930%
2024-01-10	37.6600	37.6900	37.6300	37.6900	-0.894%	1,200	+7.774%
2024-01-09	38.0500	38.0500	38.0300	38.0300	+1.386%	235	+6.810%
2024-01-05	37.5100	37.5100	37.5100	37.5100	-0.053%	100	+8.291%
2024-01-02	37.5300	37.5300	37.5300	37.5300	+1.652%	100	+8.233%
2023-12-29	36.9200	36.9200	36.9200	36.9200	+0.408%	1,000	+10.022%
2023-12-22	36.8100	36.8100	36.7700	36.7700	+1.631%	2,000	+10.470%
2023-12-21	36.1800	36.1800	36.1800	36.1800	-1.417%	250	+12.272%
2023-12-19	36.7000	36.7000	36.7000	36.7000	+3.032%	300	+10.681%
2023-12-07	35.6200	35.6200	35.6200	35.6200	+0.366%	100	+14.037%
2023-12-05	35.4900	35.4900	35.4900	35.4900	-0.281%	224	+14.455%
2023-12-04	35.5900	35.5900	35.5900	35.5900	+1.802%	700	+14.133%
2023-11-29	34.9600	34.9600	34.9600	34.9600	+0.201%	100	+16.190%
2023-11-28	34.8900	34.8900	34.8900	34.8900	-1.357%	100	+16.423%
2023-11-24	35.3700	35.3700	35.3700	35.3700	+1.231%	350	+14.843%
2023-11-15	35.0000	35.0000	34.9400	34.9400	+0.489%	3,305	+16.256%
2023-11-14	34.7600	34.7800	34.7600	34.7700	+2.839%	7,100	+16.825%
2023-11-02	33.8900	33.8900	33.8100	33.8100	-2.198%	1,210	+20.142%
2023-10-23	34.5800	34.5800	34.5700	34.5700	-0.803%	2,300	+17.501%
2023-10-20	34.8500	34.8500	34.8500	34.8500	-2.162%	100	+16.557%
2023-10-17	35.6200	35.6200	35.6200	35.6200	+0.764%	100	+14.037%
2023-10-16	34.8200	35.3500	34.8200	35.3500	+0.827%	1,500	+14.908%
2023-10-12	35.0600	35.0600	35.0600	35.0600	-1.600%	100	+15.859%
2023-10-06	35.6300	35.6300	35.6300	35.6300	+0.536%	400	+14.005%
2023-09-27	35.4400	35.4400	35.4400	35.4400	+0.028%	100	+14.616%
2023-09-25	35.1000	35.4300	35.1000	35.4300	-0.478%	1,145	+14.649%
2023-09-22	35.6000	35.6000	35.6000	35.6000	-0.559%	100	+14.101%
2023-09-21	35.8500	35.8500	35.8000	35.8000	-2.505%	800	+13.464%
2023-09-15	36.9200	36.9200	36.7200	36.7200	-0.569%	1,101	+10.621%
2023-09-14	36.9300	36.9300	36.9300	36.9300	-0.431%	500	+9.992%
2023-09-13	37.0900	37.0900	37.0900	37.0900	-0.829%	1,500	+9.517%
2023-09-11	37.0000	37.4100	37.0000	37.4000	-2.120%	768	+8.610%
2023-08-31	37.7800	38.2100	37.7800	38.2100	+1.085%	350	+6.307%
2023-08-28	37.8000	37.8000	37.8000	37.8000	+1.368%	720	+7.460%
2023-08-21	37.2900	37.2900	37.2900	37.2900	-2.100%	300	+8.930%
2023-08-14	38.0900	38.0900	38.0900	38.0900	+0.874%	100	+6.642%
2023-08-04	37.7300	37.7600	37.7300	37.7600	-0.290%	567	+7.574%
2023-08-01	37.7100	37.8700	37.7100	37.8700	+0.053%	375	+7.262%
2023-07-31	37.6900	37.8500	37.6900	37.8500	-0.786%	2,300	+7.318%
2023-07-28	38.1500	38.1500	38.1500	38.1500	+0.448%	370	+6.474%
2023-07-27	38.0300	38.0300	37.9800	37.9800	-1.068%	650	+6.951%
2023-07-26	38.3400	38.4500	38.3400	38.3900	+0.183%	600	+5.809%
2023-07-25	38.3200	38.3200	38.3200	38.3200	+0.842%	100	+6.002%
2023-07-18	38.0300	38.0300	38.0000	38.0000	-0.731%	600	+6.895%
2023-07-13	38.2800	38.2800	38.2800	38.2800	+0.870%	525	+6.113%
2023-07-07	37.9500	37.9500	37.9500	37.9500	-0.576%	200	+7.036%
2023-07-06	38.1700	38.1700	38.1700	38.1700	-0.599%	300	+6.419%
2023-07-04	38.5800	38.5800	38.4000	38.4000	+1.722%	1,300	+5.781%
2023-06-26	37.7500	37.7500	37.7500	37.7500	-1.178%	155	+7.603%
2023-06-23	38.2000	38.2000	38.2000	38.2000	-0.131%	1,080	+6.335%
2023-06-14	38.2500	38.2500	38.2500	38.2500	+0.658%	1,000	+6.196%
2023-06-07	37.9900	38.0000	37.9900	38.0000	+0.079%	1,258	+6.895%
2023-06-02	37.9700	37.9700	37.9700	37.9700	+1.497%	400	+6.979%
2023-06-01	37.4100	37.4100	37.4100	37.4100	+0.754%	200	+8.581%
2023-05-31	37.1300	37.1300	37.1300	37.1300	-0.695%	200	+9.399%
2023-05-30	37.3900	37.3900	37.3900	37.3900	-0.453%	100	+8.639%
2023-05-29	37.5600	37.5600	37.5600	37.5600	+0.053%	1,500	+8.147%
2023-05-26	37.3600	37.5400	37.3600	37.5400	-2.897%	400	+8.205%
2023-05-19	38.5700	38.6600	38.5700	38.6600	+0.756%	700	+5.070%
2023-05-18	38.4400	38.4400	38.3700	38.3700	+0.183%	200	+5.864%
2023-05-16	38.3000	38.3000	38.3000	38.3000	-1.263%	100	+6.057%
2023-05-15	38.7900	38.7900	38.7900	38.7900	+0.155%	100	+4.718%
2023-05-10	38.6700	38.7300	38.6700	38.7300	-0.309%	1,000	+4.880%
2023-05-08	38.7000	38.8500	38.7000	38.8500	-0.563%	700	+4.556%
2023-05-05	39.0300	39.0700	39.0300	39.0700	-0.204%	800	+3.967%
2023-05-04	39.1500	39.1500	39.1500	39.1500	-0.986%	160	+3.755%
2023-04-26	39.5400	39.5400	39.5400	39.5400	-0.828%	1,000	+2.731%
2023-04-19	39.8700	39.8700	39.8700	39.8700	+1.839%	135	+1.881%
2023-04-05	39.1500	39.1500	39.1500	39.1500	+0.230%	300	+3.755%
2023-04-04	39.0600	39.0600	39.0600	39.0600	+0.386%	100	+3.994%
2023-03-16	38.4600	38.9100	38.4600	38.9100	-1.219%	300	+4.395%
2023-03-09	39.3900	39.3900	39.3900	39.3900	+0.280%	100	+3.123%
2023-03-01	39.2700	39.2900	39.2700	39.2800	-1.108%	700	+3.411%
2023-02-23	39.7200	39.7200	39.7200	39.7200	-0.873%	1,000	+2.266%
2023-02-22	40.0700	40.0700	40.0700	40.0700	+0.075%	100	+1.373%
2023-02-21	40.0400	40.0400	40.0400	40.0400	-0.965%	400	+1.449%
2023-02-17	40.4300	40.4300	40.4300	40.4300	-0.712%	1,300	+0.470%
2023-02-16	40.3200	40.7200	40.3200	40.7200	+0.767%	1,100	-0.246%
2023-02-15	40.4300	40.4300	40.4100	40.4100	+0.572%	2,100	+0.520%
2023-02-14	40.1800	40.1800	40.1800	40.1800	-0.124%	125	+1.095%
2023-02-13	40.2300	40.2300	40.2300	40.2300	+0.224%	200	+0.969%
2023-02-10	40.1300	40.1400	40.1300	40.1400	-1.569%	700	+1.196%
2023-02-07	40.7800	40.7800	40.7800	40.7800	-0.415%	100	-0.392%
2023-02-06	40.9500	40.9500	40.9500	40.9500	-0.219%	132	-0.806%
2023-02-03	41.0300	41.0500	41.0300	41.0400	+0.293%	1,200	-1.023%
2023-02-02	40.9400	40.9400	40.8500	40.9200	+1.816%	800	-0.733%
2023-01-31	40.1900	40.1900	40.1900	40.1900	-0.149%	100	+1.070%
2023-01-27	40.1300	40.2500	40.1300	40.2500	+0.374%	200	+0.919%
2023-01-25	40.1000	40.1000	40.1000	40.1000	-0.224%	178	+1.297%
2023-01-17	40.1900	40.1900	40.1900	40.1900	-0.248%	10,214	+1.070%
2023-01-16	40.3200	40.3200	40.2900	40.2900	+0.099%	5,000	+0.819%
2023-01-13	40.1800	40.2500	40.1400	40.2500	+1.334%	2,220	+0.919%
2023-01-12	39.7400	39.7400	39.7200	39.7200	-0.176%	2,000	+2.266%
2023-01-10	39.7900	39.7900	39.7900	39.7900	+1.273%	100	+2.086%
2023-01-09	39.2900	39.2900	39.2900	39.2900	-1.331%	100	+3.385%
2023-01-06	39.8200	39.8200	39.8200	39.8200	+0.126%	100	+2.009%
2023-01-05	39.6400	39.7700	39.6400	39.7700	-0.126%	1,106	+2.137%
2023-01-03	39.8200	39.8200	39.8200	39.8200	+1.143%	120	+2.009%
2022-12-30	39.3700	39.3700	39.3700	39.3700	-1.304%	200	+3.175%
2022-12-29	39.9500	39.9500	39.8900	39.8900	+0.707%	200	+1.830%
2022-12-20	39.8800	39.8800	39.6100	39.6100	-0.752%	600	+2.550%
2022-12-16	39.5900	39.9100	39.5900	39.9100	-0.573%	756	+1.779%
2022-12-15	40.1400	40.1400	40.1400	40.1400	+0.702%	100	+1.196%
2022-12-09	39.8600	39.8600	39.8600	39.8600	-0.574%	100	+1.907%
2022-12-08	40.0900	40.0900	40.0900	40.0900	+2.690%	125	+1.322%
2022-11-30	38.4900	39.0400	38.4900	39.0400	+0.774%	1,250	+4.047%
2022-11-28	38.7500	38.7500	38.7400	38.7400	+0.389%	464	+4.853%
2022-11-25	38.4400	38.5900	38.4400	38.5900	+1.100%	5,000	+5.260%
2022-11-24	37.8500	38.3500	37.8500	38.1700	-0.986%	19,800	+6.419%
2022-11-23	38.5500	38.5500	38.5500	38.5500	+0.626%	1,001	+5.370%
2022-11-21	38.3100	38.3100	38.3100	38.3100	+0.393%	138	+6.030%
2022-11-18	38.1200	38.1600	38.1100	38.1600	+1.301%	13,100	+6.447%
2022-11-17	37.6700	37.6700	37.6700	37.6700	-0.344%	1,396	+7.831%
2022-10-27	37.8000	37.8000	37.8000	37.8000	+0.478%	700	+7.460%
2022-10-25	37.6200	37.6200	37.5900	37.6200	+3.437%	414	+7.974%
2022-10-21	36.3700	36.3700	36.3700	36.3700	-0.656%	100	+11.685%
2022-10-19	36.6100	36.6100	36.6100	36.6100	-1.454%	400	+10.953%
2022-10-17	37.1500	37.1500	37.1500	37.1500	+0.841%	200	+9.341%
2022-10-14	36.8400	36.8400	36.8400	36.8400	-0.271%	300	+10.261%
2022-10-13	36.8900	36.9400	36.8900	36.9400	+1.095%	2,200	+9.962%
2022-10-11	36.0400	36.5400	36.0400	36.5400	-2.586%	888	+11.166%
2022-10-06	37.5100	37.5100	37.5100	37.5100	-0.160%	675	+8.291%
2022-10-05	37.3700	37.5700	37.3700	37.5700	+2.426%	700	+8.118%
2022-09-30	36.6800	36.6800	36.6800	36.6800	+1.861%	195	+10.742%
2022-09-27	36.0100	36.0100	36.0100	36.0100	+0.278%	175	+12.802%
2022-09-22	35.9600	36.0500	35.9100	35.9100	-2.657%	1,150	+13.116%
2022-09-21	36.8500	36.8900	36.8500	36.8900	+0.463%	1,517	+10.111%
2022-09-20	36.5400	36.7700	36.5400	36.7200	-0.730%	400	+10.621%
2022-09-19	36.7600	37.0000	36.7600	36.9900	-0.404%	2,300	+9.813%
2022-09-16	36.9600	37.1400	36.9400	37.1400	+1.089%	2,000	+9.370%
2022-09-14	36.9900	36.9900	36.7100	36.7400	-2.907%	1,400	+10.561%
2022-09-12	37.8400	37.8400	37.8400	37.8400	+3.445%	442	+7.347%
2022-09-01	36.5300	36.5800	36.5300	36.5800	+0.495%	14,449	+11.044%
2022-08-30	36.4000	36.4000	36.4000	36.4000	-2.439%	235	+11.593%
2022-08-25	37.3100	37.3100	37.3100	37.3100	-0.400%	200	+8.872%
2022-08-24	37.3300	37.4600	37.3300	37.4600	-1.135%	1,095	+8.436%
2022-08-18	37.7900	37.8900	37.7900	37.8900	-2.270%	4,801	+7.205%
2022-08-15	38.8000	38.8000	38.7700	38.7700	+1.307%	8,114	+4.772%
2022-08-12	38.2700	38.2700	38.2700	38.2700	+0.684%	300	+6.141%
2022-08-11	38.0100	38.0100	38.0100	38.0100	-0.419%	100	+6.867%
2022-08-10	38.1700	38.1700	38.1700	38.1700	-0.313%	200	+6.419%
2022-08-09	38.3700	38.3700	38.2900	38.2900	-0.364%	1,075	+6.085%
2022-08-08	38.6400	38.6400	38.4300	38.4300	+1.158%	2,317	+5.699%
2022-08-04	38.1200	38.1200	37.9800	37.9900	-0.131%	1,137	+6.923%
2022-08-03	37.9600	38.0400	37.9600	38.0400	+1.009%	2,009	+6.782%
2022-07-29	37.4600	37.6600	37.4600	37.6600	-0.212%	3,170	+7.860%
2022-07-28	37.7400	37.7400	37.7400	37.7400	+0.801%	100	+7.631%
2022-07-27	37.4400	37.4400	37.4400	37.4400	+0.889%	1,298	+8.494%
2022-07-25	37.0500	37.1100	37.0500	37.1100	+0.243%	850	+9.458%
2022-07-20	37.0200	37.0200	37.0200	37.0200	+0.844%	350	+9.724%
2022-07-14	36.4400	36.7100	36.4100	36.7100	+0.109%	837	+10.651%
2022-07-13	36.7100	36.7100	36.6700	36.6700	-1.239%	5,090	+10.772%
2022-07-12	37.1000	37.1300	37.1000	37.1300	+2.090%	573	+9.399%
2022-07-04	36.4100	36.4300	36.3700	36.3700	+1.168%	2,585	+11.685%
2022-06-30	35.8100	36.1300	35.8100	35.9500	-2.310%	8,710	+12.990%
2022-06-24	36.6400	36.8000	36.6400	36.8000	+5.869%	14,114	+10.380%
2022-06-20	34.7300	34.7600	34.7300	34.7600	-0.115%	5,000	+16.858%
2022-06-15	34.7600	34.8200	34.5500	34.8000	+1.458%	730	+16.724%
2022-06-14	34.3300	34.3300	34.3000	34.3000	-0.867%	890	+18.426%
2022-06-13	34.5000	34.6000	34.5000	34.6000	-5.101%	1,310	+17.399%
2022-06-06	36.4600	36.4600	36.4600	36.4600	-0.328%	114	+11.410%
2022-06-02	36.3200	36.5800	36.3200	36.5800	+0.827%	2,109	+11.044%
2022-06-01	36.7300	36.7300	36.2800	36.2800	-3.021%	3,200	+11.963%
2022-05-26	37.4100	37.4100	37.4100	37.4100	+0.836%	100	+8.581%
2022-05-24	37.0400	37.1000	37.0100	37.1000	+1.533%	1,200	+9.488%
2022-05-20	36.5400	36.5400	36.5400	36.5400	-0.409%	170	+11.166%
2022-05-19	36.6900	36.6900	36.6900	36.6900	-0.027%	100	+10.711%
2022-05-18	36.7000	36.7000	36.7000	36.7000	-1.845%	234	+10.681%
2022-05-17	37.3400	37.3900	37.3400	37.3900	+3.287%	300	+8.639%
2022-05-12	36.1600	36.2000	36.1600	36.2000	+0.556%	440	+12.210%
2022-05-11	36.2800	36.2800	36.0000	36.0000	-0.111%	550	+12.833%
2022-05-09	36.2800	36.2800	36.0400	36.0400	-2.568%	480	+12.708%
2022-05-06	36.8000	36.9900	36.8000	36.9900	-0.565%	472	+9.813%
2022-05-05	37.4700	37.4700	37.2000	37.2000	-1.950%	200	+9.194%
2022-05-04	37.9900	37.9900	37.9400	37.9400	+1.880%	500	+7.064%
2022-05-03	37.2600	37.2600	37.2400	37.2400	-1.377%	410	+9.076%
2022-04-26	37.7700	37.7700	37.7600	37.7600	-1.022%	306	+7.574%
2022-04-25	38.1500	38.1500	38.1500	38.1500	-0.026%	911	+6.474%
2022-04-22	38.1500	38.1600	38.1500	38.1600	-3.661%	400	+6.447%
2022-04-21	39.6100	39.6100	39.6100	39.6100	-0.452%	101	+2.550%
2022-04-20	39.7900	39.7900	39.7900	39.7900	+0.658%	100	+2.086%
2022-04-12	39.9200	39.9200	39.5300	39.5300	-2.539%	600	+2.757%
2022-04-08	40.5600	40.5600	40.5600	40.5600	+0.720%	205	+0.148%
2022-04-07	40.2700	40.2700	40.2700	40.2700	+3.389%	100	+0.869%
2022-04-05	38.9500	38.9500	38.9500	38.9500	+0.103%	309	+4.288%
2022-04-04	38.9100	38.9100	38.9100	38.9100	-0.714%	392	+4.395%
2022-03-31	39.1900	39.1900	39.1900	39.1900	+0.410%	603	+3.649%
2022-03-30	39.0300	39.0300	39.0300	39.0300	-0.989%	200	+4.074%
2022-03-29	39.4200	39.4200	39.4200	39.4200	+2.737%	225	+3.044%
2022-03-25	38.3700	38.3700	38.3700	38.3700	-0.441%	220	+5.864%
2022-03-24	38.5400	38.5400	38.5400	38.5400	-0.362%	205	+5.397%
2022-03-23	38.6400	38.6800	38.6300	38.6800	-1.553%	1,327	+5.016%
2022-03-21	39.2900	39.2900	39.2900	39.2900	+0.460%	204	+3.385%
2022-03-18	39.1200	39.1200	39.1100	39.1100	+2.302%	525	+3.861%
2022-03-09	38.1900	38.2300	38.1900	38.2300	-1.035%	200	+6.252%
2022-03-04	38.5300	38.6300	38.5300	38.6300	-0.284%	365	+5.151%
2022-03-03	38.7400	38.7400	38.7400	38.7400	+4.703%	1,017	+4.853%
2022-02-24	37.0000	37.0000	37.0000	37.0000	-1.935%	180	+9.784%
2022-02-18	37.6900	37.7300	37.6900	37.7300	0.000%	324	+7.660%
2022-02-17	37.9200	37.9900	37.7300	37.7300	-1.873%	600	+7.660%
2022-02-16	38.0500	38.4500	38.0500	38.4500	+1.078%	545	+5.644%
2022-02-14	38.0800	38.1600	37.9100	38.0400	-2.860%	1,861	+6.782%
2022-02-09	39.1500	39.1600	39.1400	39.1600	+1.451%	2,624	+3.728%
2022-02-08	38.5900	38.6000	38.5900	38.6000	+0.599%	340	+5.233%
2022-02-07	38.3700	38.3700	38.3700	38.3700	-0.130%	310	+5.864%
2022-02-03	38.4200	38.4200	38.4200	38.4200	-0.621%	100	+5.726%
2022-02-02	38.6600	38.6600	38.6600	38.6600	+1.443%	169	+5.070%
2022-02-01	38.1100	38.1100	38.1100	38.1100	+0.395%	105	+6.586%
2022-01-31	37.7100	37.9600	37.7100	37.9600	+2.043%	1,365	+7.007%
2022-01-27	37.1800	37.2000	37.1700	37.2000	+0.189%	1,703	+9.194%
2022-01-26	37.2600	37.3700	37.1300	37.1300	+1.254%	866	+9.399%
2022-01-25	36.6700	36.6700	36.6700	36.6700	-2.161%	150	+10.772%
2022-01-24	36.4100	37.4800	36.4100	37.4800	-1.030%	6,606	+8.378%
2022-01-20	37.8600	37.8700	37.8600	37.8700	-0.263%	600	+7.262%
2022-01-18	37.9700	37.9700	37.9700	37.9700	-2.164%	100	+6.979%
2022-01-17	38.8200	38.8200	38.8100	38.8100	-0.283%	724	+4.664%
2022-01-13	38.9200	38.9200	38.9200	38.9200	-1.816%	100	+4.368%
2022-01-07	39.6500	39.6500	39.6300	39.6400	-8.092%	559	+2.472%
2021-12-30	43.1300	43.1300	43.1300	43.1300	-0.116%	130	-5.820%
2021-12-29	43.1800	43.1800	43.1800	43.1800	+0.864%	105	-5.929%
2021-12-23	42.8100	42.8100	42.8100	42.8100	+3.256%	100	-5.116%
2021-12-15	41.4600	41.4600	41.4600	41.4600	+1.493%	100	-2.026%
2021-12-10	40.8500	40.8500	40.8500	40.8500	-0.122%	100	-0.563%
2021-12-08	40.9000	40.9000	40.9000	40.9000	-0.390%	300	-0.685%
2021-11-30	40.9400	41.0600	40.9400	41.0600	-0.340%	950	-1.072%
2021-11-26	41.2400	41.2400	41.2000	41.2000	+0.365%	2,071	-1.408%
2021-11-23	41.0500	41.0500	41.0500	41.0500	-1.794%	190	-1.048%
2021-11-22	41.6200	41.8000	41.6200	41.8000	+0.699%	1,271	-2.823%
2021-11-18	42.2100	42.2100	41.5100	41.5100	-0.551%	300	-2.144%
2021-11-17	41.7400	41.7400	41.7400	41.7400	+0.409%	126	-2.683%
2021-11-16	41.5700	41.5700	41.5700	41.5700	+0.874%	200	-2.285%
2021-11-12	41.2100	41.2100	41.2100	41.2100	+0.512%	102	-1.432%
2021-11-11	41.0000	41.0000	41.0000	41.0000	-0.316%	250	-0.927%
2021-11-04	41.0600	41.1300	41.0600	41.1300	+3.109%	900	-1.240%
2021-10-20	39.8900	39.8900	39.8900	39.8900	+1.605%	100	+1.830%
2021-10-18	39.1900	39.2600	39.0900	39.2600	-1.332%	41,493	+3.464%
2021-10-08	39.8100	39.8100	39.7500	39.7900	+0.101%	674	+2.086%
2021-10-06	39.7500	39.7500	39.7500	39.7500	-4.171%	100	+2.189%
2021-09-28	41.4800	41.4800	41.4800	41.4800	-4.556%	209	-2.073%
2021-09-23	43.4000	43.4600	43.4000	43.4600	+0.300%	1,050	-6.535%
2021-09-22	43.3100	43.3300	43.3100	43.3300	-0.299%	1,510	-6.254%
2021-09-21	43.4600	43.4600	43.4600	43.4600	+0.976%	251	-6.535%
2021-09-16	42.8600	43.0400	42.8600	43.0400	+0.233%	300	-5.623%
2021-09-15	43.0100	43.0200	42.9400	42.9400	+0.093%	8,400	-5.403%
2021-09-14	42.9000	42.9000	42.9000	42.9000	-2.500%	466	-5.315%
2021-09-08	44.0000	44.0000	44.0000	44.0000	+1.149%	100	-7.682%
2021-09-03	43.5000	43.5000	43.5000	43.5000	-0.138%	1,016	-6.621%
2021-09-02	43.5600	43.5600	43.5600	43.5600	+1.279%	100	-6.749%
2021-08-30	43.0100	43.0100	43.0100	43.0100	+0.093%	320	-5.557%
2021-08-20	42.9400	42.9700	42.9400	42.9700	+0.869%	13,151	-5.469%
2021-08-19	42.6000	42.6000	42.6000	42.6000	+1.116%	250	-4.648%
2021-08-18	42.1100	42.1300	42.1100	42.1300	+0.166%	14,362	-3.584%
2021-08-17	41.9800	42.0600	41.9800	42.0600	+1.447%	200	-3.424%
2021-08-13	41.4600	41.4600	41.4600	41.4600	+0.582%	1,500	-2.026%
2021-08-12	41.2200	41.2200	41.2200	41.2200	-1.151%	150	-1.456%
2021-08-05	41.7000	41.7000	41.7000	41.7000	-0.358%	116	-2.590%
2021-08-03	41.6500	41.8500	41.6500	41.8500	+1.160%	757	-2.939%
2021-07-28	41.3700	41.3700	41.3700	41.3700	+1.026%	100	-1.813%
2021-07-27	40.9500	40.9500	40.9500	40.9500	-0.847%	100	-0.806%
2021-07-23	41.6300	41.6300	41.3000	41.3000	+1.350%	400	-1.646%
2021-07-21	40.7500	40.7500	40.7500	40.7500	-1.403%	191	-0.319%
2021-07-20	41.3500	41.3500	41.3300	41.3300	+2.505%	1,100	-1.718%
2021-07-19	40.3100	40.3200	40.3100	40.3200	-0.074%	303	+0.744%
2021-07-16	40.3800	40.3800	40.3500	40.3500	+0.850%	300	+0.669%
2021-07-06	40.0100	40.0100	40.0100	40.0100	+0.857%	216	+1.525%
2021-07-02	39.6700	39.6700	39.6700	39.6700	+0.634%	605	+2.395%
2021-06-30	39.3600	39.4200	39.3500	39.4200	-0.429%	2,210	+3.044%
2021-06-29	39.6200	39.6300	39.5900	39.5900	+2.062%	2,875	+2.602%
2021-06-23	38.7900	38.7900	38.7900	38.7900	+0.779%	150	+4.718%
2021-06-16	38.4900	38.4900	38.4900	38.4900	+0.208%	2,000	+5.534%
2021-06-15	38.4200	38.4200	38.4100	38.4100	-0.078%	1,000	+5.754%
2021-06-14	38.4400	38.4400	38.4400	38.4400	-0.415%	200	+5.671%
2021-06-10	38.6200	38.6200	38.6000	38.6000	+1.445%	583	+5.233%
2021-06-09	38.1000	38.1000	38.0500	38.0500	+0.795%	350	+6.754%
2021-06-08	37.7500	37.7500	37.7500	37.7500	+0.506%	850	+7.603%
2021-06-07	37.5500	37.5600	37.5500	37.5600	+2.371%	5,009	+8.147%
2021-06-02	36.6900	36.6900	36.6900	36.6900	-0.811%	115	+10.711%
2021-06-01	36.9300	36.9900	36.9300	36.9900	-0.964%	800	+9.813%
2021-05-31	37.4900	37.4900	37.3500	37.3500	-0.400%	10,799	+8.755%
2021-05-28	37.5000	37.5000	37.5000	37.5000	+0.455%	100	+8.320%
2021-05-27	37.3300	37.3300	37.3300	37.3300	-0.027%	500	+8.813%
2021-05-26	37.3400	37.3400	37.3400	37.3400	-0.080%	150	+8.784%
2021-05-25	37.3700	37.3700	37.3700	37.3700	-0.267%	153	+8.697%
2021-05-21	37.6000	37.6000	37.4700	37.4700	+2.098%	2,053	+8.407%
2021-05-19	36.7000	36.7000	36.7000	36.7000	-0.811%	536	+10.681%
2021-05-17	37.0500	37.0500	36.9500	37.0000	+0.735%	957	+9.784%
2021-05-12	36.7300	36.7300	36.7300	36.7300	-2.053%	200	+10.591%
2021-05-10	37.5000	37.5000	37.5000	37.5000	-1.704%	200	+8.320%
2021-05-04	38.0100	38.1500	38.0100	38.1500	-0.522%	1,040	+6.474%
2021-05-03	38.2100	38.3500	38.2100	38.3500	+0.183%	300	+5.919%
2021-04-30	38.2200	38.2900	38.2200	38.2800	-0.156%	952	+6.113%
2021-04-29	38.3400	38.3400	38.3400	38.3400	-1.160%	286	+5.947%
2021-04-28	38.9300	38.9300	38.7900	38.7900	-0.793%	2,777	+4.718%
2021-04-27	39.1000	39.1000	39.1000	39.1000	-0.711%	100	+3.887%
2021-04-23	39.3900	39.4100	39.3400	39.3800	+1.208%	1,120	+3.149%
2021-04-22	38.9100	38.9100	38.9100	38.9100	-0.486%	183	+4.395%
2021-04-21	38.9500	39.1000	38.9500	39.1000	+0.592%	385	+3.887%
2021-04-20	38.8700	38.8700	38.8700	38.8700	-0.051%	115	+4.502%
2021-04-15	38.7100	38.8900	38.6700	38.8900	+1.461%	700	+4.448%
2021-04-14	38.4200	38.4200	38.3300	38.3300	+1.108%	200	+5.974%
2021-04-13	37.5400	37.9600	37.5400	37.9100	+0.691%	4,337	+7.149%
2021-04-12	37.5300	37.6500	37.5300	37.6500	+0.373%	226	+7.888%
2021-04-07	37.6000	37.6000	37.4800	37.5100	-0.741%	2,092	+8.291%
2021-04-06	37.7900	37.7900	37.7900	37.7900	+0.962%	164	+7.489%
2021-04-05	37.3100	37.4300	37.3100	37.4300	+0.214%	411	+8.523%
2021-04-01	37.3500	37.3500	37.3500	37.3500	+0.268%	134	+8.755%
2021-03-31	37.2500	37.2500	37.2500	37.2500	+0.976%	102	+9.047%
2021-03-30	36.7500	36.9000	36.7500	36.8900	+0.490%	1,368	+10.111%
2021-03-29	36.9000	36.9000	36.7100	36.7100	-0.299%	1,960	+10.651%
2021-03-26	36.6400	36.8200	36.6400	36.8200	+2.278%	416	+10.320%
2021-03-25	36.0000	36.0000	36.0000	36.0000	-1.099%	406	+12.833%
2021-03-24	36.4100	36.4100	36.4000	36.4000	-1.087%	702	+11.593%
2021-03-23	37.0000	37.0000	36.8000	36.8000	-0.889%	462	+10.380%
2021-03-22	37.0100	37.1300	37.0100	37.1300	+0.596%	1,062	+9.399%
2021-03-19	36.7900	36.9100	36.7900	36.9100	+0.408%	1,289	+10.051%
2021-03-18	36.7600	36.7600	36.7600	36.7600	+0.437%	336	+10.501%
2021-03-17	36.3100	36.7200	36.3100	36.6000	+0.384%	1,140	+10.984%
2021-03-16	36.6300	36.6300	36.4600	36.4600	-0.978%	793	+11.410%
2021-03-15	36.2400	36.8200	36.2400	36.8200	+1.628%	2,620	+10.320%
2021-03-12	36.2300	36.2300	36.2300	36.2300	-0.957%	1,345	+12.117%
2021-03-11	36.4700	36.5800	36.4700	36.5800	+0.910%	258	+11.044%
2021-03-10	36.6400	36.6400	36.2000	36.2500	-1.361%	3,243	+12.055%
2021-03-09	36.7200	36.7500	36.7200	36.7500	+1.688%	203	+10.531%
2021-03-08	36.3700	36.3700	36.1400	36.1400	-0.796%	1,278	+12.396%
2021-03-03	37.0000	37.0000	36.4100	36.4300	-2.463%	1,249	+11.502%
2021-03-02	37.8800	37.8800	37.3500	37.3500	-1.138%	352	+8.755%
2021-03-01	37.7800	37.8100	37.7700	37.7800	+1.559%	534	+7.517%
2021-02-26	37.2000	37.2000	37.2000	37.2000	-0.161%	202	+9.194%
2021-02-25	37.3600	37.3600	37.2600	37.2600	-2.893%	1,311	+9.018%
2021-02-19	38.1900	38.4100	38.1900	38.3700	-0.364%	4,383	+5.864%
2021-02-18	38.4200	38.5100	38.4000	38.5100	-0.722%	554	+5.479%
2021-02-17	38.7900	38.7900	38.7900	38.7900	-0.462%	231	+4.718%
2021-02-16	40.1800	40.1800	38.9700	38.9700	-1.242%	2,071	+4.234%
2021-02-12	39.4000	39.4600	39.3700	39.4600	+0.766%	700	+2.940%
2021-02-11	39.2100	39.2100	39.1000	39.1600	+1.058%	3,951	+3.728%
2021-02-10	38.7500	38.7500	38.7500	38.7500	-0.257%	135	+4.826%
2021-02-09	39.0200	39.0200	38.8500	38.8500	+0.052%	1,001	+4.556%
2021-02-08	38.8200	38.8300	38.8200	38.8300	+0.596%	340	+4.610%
2021-02-05	38.7200	38.7200	38.6000	38.6000	+0.260%	512	+5.233%
2021-02-04	38.5000	38.5000	38.5000	38.5000	+0.287%	295	+5.506%

.dark-mode .WttRfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WttRfl{ color: #333333; background-color: white; border: 2px solid #333333; }FHHFIRST TRUST ALPHADEX US HEALTHstock TSE

FHH
FIRST TRUST ALPHADEX US HEALTH
stock TSE