Dark

FHQ
FIRST TRUST ALPHADEX US TECHNO
stock TSE

Inactive

Aug 2, 2024

82.70CAD-3.714%(-3.19)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	82.7600	83.1800	82.6500	82.7000	-3.714%	500	0.000%
2024-08-01	88.2800	88.2800	85.6600	85.8900	-2.982%	2,525	-3.714%
2024-07-31	88.1600	88.6400	88.1600	88.5300	+1.747%	500	-6.585%
2024-07-30	86.9500	87.0100	86.9500	87.0100	-1.861%	325	-4.953%
2024-07-29	89.4700	89.4700	88.6100	88.6600	+0.283%	1,202	-6.722%
2024-07-26	88.6200	88.6200	87.8500	88.4100	+0.844%	500	-6.459%
2024-07-25	87.8000	88.1500	87.6700	87.6700	+0.171%	4,208	-5.669%
2024-07-24	88.2100	88.2100	87.5200	87.5200	-3.549%	303	-5.507%
2024-07-23	90.9500	90.9500	90.7400	90.7400	+0.155%	403	-8.860%
2024-07-22	90.2300	90.6000	89.8000	90.6000	+1.935%	5,733	-8.720%
2024-07-19	89.1800	89.1800	88.7400	88.8800	-0.470%	610	-6.953%
2024-07-18	89.5300	89.5300	89.2600	89.3000	-1.118%	1,500	-7.391%
2024-07-17	90.5300	90.5300	90.2400	90.3100	-1.997%	510	-8.427%
2024-07-16	92.1500	92.1500	92.1500	92.1500	+0.557%	100	-10.255%
2024-07-15	91.8400	92.0000	91.6400	91.6400	+0.571%	1,687	-9.756%
2024-07-12	90.8400	91.1200	90.8400	91.1200	+1.132%	300	-9.241%
2024-07-11	90.0000	90.1000	89.7900	90.1000	+0.390%	322	-8.213%
2024-07-10	89.7500	89.7500	89.7500	89.7500	-0.554%	100	-7.855%
2024-07-08	90.2500	90.2500	90.2500	90.2500	+0.759%	107	-8.366%
2024-07-05	89.3000	89.5700	89.3000	89.5700	+0.573%	660	-7.670%
2024-07-03	89.0600	89.0600	89.0600	89.0600	+0.101%	105	-7.141%
2024-07-02	88.9700	88.9700	88.9700	88.9700	+0.180%	100	-7.047%
2024-06-28	89.2100	89.2100	88.8100	88.8100	+0.464%	212	-6.880%
2024-06-27	88.1900	88.4000	87.9900	88.4000	+1.214%	400	-6.448%
2024-06-26	87.7000	87.7000	87.3400	87.3400	+0.103%	300	-5.313%
2024-06-24	87.9600	87.9600	87.1200	87.2500	-0.694%	400	-5.215%
2024-06-21	87.8300	87.8600	87.7300	87.8600	-0.148%	300	-5.873%
2024-06-20	88.8300	88.8300	87.8000	87.9900	-0.868%	645	-6.012%
2024-06-18	88.6700	88.9100	88.6700	88.7600	+1.243%	323	-6.827%
2024-06-17	88.2300	88.2300	87.6700	87.6700	+0.023%	200	-5.669%
2024-06-14	87.5900	87.6500	87.5900	87.6500	-0.409%	212	-5.647%
2024-06-13	88.0100	88.0100	88.0100	88.0100	-0.125%	100	-6.033%
2024-06-12	88.4100	88.4800	88.1200	88.1200	+1.743%	500	-6.151%
2024-06-11	86.7600	86.7600	86.6100	86.6100	-0.517%	200	-4.514%
2024-06-10	86.7200	87.0600	86.7200	87.0600	+1.056%	200	-5.008%
2024-06-07	85.9000	86.2600	85.9000	86.1500	+0.396%	500	-4.005%
2024-06-06	86.3800	86.3800	85.8100	85.8100	+2.264%	502	-3.624%
2024-06-04	84.2000	84.2000	83.8900	83.9100	+0.060%	1,201	-1.442%
2024-06-03	84.4000	84.4000	83.8600	83.8600	+0.251%	270	-1.383%
2024-05-31	83.3700	83.6500	83.3700	83.6500	-2.038%	300	-1.136%
2024-05-30	85.3900	85.3900	85.3900	85.3900	-2.020%	102	-3.150%
2024-05-29	87.1500	87.1500	87.1500	87.1500	-0.218%	101	-5.106%
2024-05-28	87.8300	87.8300	87.3400	87.3400	-0.274%	1,068	-5.313%
2024-05-27	87.5800	87.5800	87.5800	87.5800	-0.251%	104	-5.572%
2024-05-24	87.7400	87.8000	87.7400	87.8000	+0.114%	200	-5.809%
2024-05-23	88.3500	88.3700	87.6300	87.7000	-0.792%	500	-5.701%
2024-05-22	88.4900	88.5300	88.3000	88.4000	+0.557%	1,402	-6.448%
2024-05-21	88.0100	88.0100	87.9100	87.9100	+0.722%	800	-5.927%
2024-05-17	87.0200	87.2800	87.0200	87.2800	-0.784%	200	-5.247%
2024-05-16	88.1500	88.1500	87.9700	87.9700	-0.023%	200	-5.991%
2024-05-15	87.1900	87.9900	87.1900	87.9900	+1.840%	490	-6.012%
2024-05-14	86.2600	86.4000	86.2500	86.4000	+0.641%	302	-4.282%
2024-05-13	86.0800	86.0800	85.8200	85.8500	+0.105%	500	-3.669%
2024-05-10	85.9000	85.9000	85.5100	85.7600	+0.469%	900	-3.568%
2024-05-09	85.4900	85.4900	85.2100	85.3600	-0.012%	608	-3.116%
2024-05-08	85.0100	85.3700	84.8400	85.3700	+0.188%	1,400	-3.128%
2024-05-07	85.0400	85.2900	85.0400	85.2100	+0.924%	600	-2.946%
2024-05-06	84.4300	84.4300	84.4300	84.4300	+2.290%	107	-2.049%
2024-05-02	82.4500	82.5400	82.3600	82.5400	-0.650%	400	+0.194%
2024-05-01	83.5500	83.5500	83.0800	83.0800	-0.966%	808	-0.457%
2024-04-30	84.2200	84.2200	83.6800	83.8900	-0.569%	1,200	-1.419%
2024-04-29	84.5100	84.5200	84.1700	84.3700	+0.131%	1,801	-1.979%
2024-04-26	84.2800	84.4900	84.2600	84.2600	+1.238%	810	-1.851%
2024-04-24	83.5700	83.5700	83.0500	83.2300	+0.702%	513	-0.637%
2024-04-23	81.5700	82.6500	81.5700	82.6500	+1.786%	1,000	+0.060%
2024-04-22	80.8900	81.5300	80.8900	81.2000	+0.408%	3,391	+1.847%
2024-04-19	82.1500	82.1500	80.7500	80.8700	-1.833%	1,800	+2.263%
2024-04-18	82.3800	82.3800	82.3800	82.3800	-2.278%	500	+0.388%
2024-04-16	84.2000	84.6700	84.2000	84.3000	+0.669%	1,608	-1.898%
2024-04-15	85.2600	85.2600	83.7400	83.7400	-2.424%	700	-1.242%
2024-04-12	86.5000	86.5000	85.8200	85.8200	-0.901%	800	-3.636%
2024-04-11	86.0200	86.6000	86.0200	86.6000	+0.791%	500	-4.503%
2024-04-10	86.5000	86.5000	85.9200	85.9200	-0.498%	859	-3.748%
2024-04-08	86.5400	86.5800	86.3500	86.3500	+0.081%	900	-4.227%
2024-04-05	85.9900	86.4400	85.8300	86.2800	+0.806%	1,200	-4.149%
2024-04-04	86.0700	86.0700	85.5900	85.5900	-0.627%	205	-3.377%
2024-04-03	86.3600	86.3600	86.1300	86.1300	+0.607%	609	-3.982%
2024-04-02	85.4400	85.6100	85.1900	85.6100	-1.507%	466	-3.399%
2024-04-01	86.9800	86.9900	86.6900	86.9200	+0.092%	1,000	-4.855%
2024-03-28	87.4600	87.4700	86.8400	86.8400	-0.218%	1,500	-4.767%
2024-03-27	86.8400	87.1200	86.6000	87.0300	-0.103%	1,979	-4.975%
2024-03-26	87.5000	87.5000	87.1200	87.1200	+0.138%	1,271	-5.073%
2024-03-25	86.8800	87.2000	86.8800	87.0000	-0.298%	1,100	-4.943%
2024-03-22	86.9200	87.3100	86.7700	87.2600	-0.092%	1,200	-5.226%
2024-03-21	87.6500	87.7400	87.3400	87.3400	+2.140%	1,060	-5.313%
2024-03-20	85.6800	85.7800	85.3100	85.5100	+0.234%	866	-3.286%
2024-03-19	84.6300	85.3600	84.6300	85.3100	+0.164%	1,385	-3.059%
2024-03-18	85.1100	85.2900	84.9900	85.1700	+0.094%	2,261	-2.900%
2024-03-15	85.3300	85.3300	84.7200	85.0900	-1.093%	1,200	-2.809%
2024-03-14	86.0300	86.2500	85.8100	86.0300	-1.058%	1,400	-3.871%
2024-03-13	87.2500	87.2500	86.9500	86.9500	-0.583%	700	-4.888%
2024-03-12	87.2800	87.4600	87.2800	87.4600	+1.426%	300	-5.442%
2024-03-11	86.2800	86.4200	86.1000	86.2300	-1.766%	1,600	-4.094%
2024-03-07	87.3100	87.7800	87.0600	87.7800	+1.211%	1,100	-5.787%
2024-03-06	87.0400	87.2500	86.7300	86.7300	-2.210%	1,210	-4.647%
2024-03-04	88.9200	88.9200	88.6700	88.6900	-0.158%	700	-6.754%
2024-03-01	88.6200	88.8300	88.6200	88.8300	+1.625%	304	-6.901%
2024-02-29	87.8500	87.8500	87.2600	87.4100	+0.034%	803	-5.388%
2024-02-28	87.2100	87.3800	86.9400	87.3800	-0.011%	604	-5.356%
2024-02-27	87.7600	87.9700	87.3700	87.3900	-0.285%	1,244	-5.367%
2024-02-26	87.2500	87.9800	87.2500	87.6400	+0.655%	1,100	-5.637%
2024-02-23	87.0700	87.0700	87.0700	87.0700	+0.311%	300	-5.019%
2024-02-22	86.5700	86.8500	86.5700	86.8000	+3.137%	1,001	-4.724%
2024-02-21	84.2400	84.2400	83.7000	84.1600	-2.276%	2,761	-1.735%
2024-02-20	85.4700	86.1800	85.4700	86.1200	-1.600%	1,200	-3.971%
2024-02-16	87.7000	88.0200	87.5200	87.5200	-0.906%	801	-5.507%
2024-02-15	88.4300	88.4300	88.2000	88.3200	-0.124%	800	-6.363%
2024-02-14	88.0600	88.4300	87.7100	88.4300	+2.101%	1,300	-6.480%
2024-02-13	86.8200	87.2500	86.2500	86.6100	-1.725%	2,000	-4.514%
2024-02-12	88.8400	88.8400	87.9100	88.1300	-0.732%	800	-6.161%
2024-02-09	88.7700	88.8400	88.7700	88.7800	+1.567%	701	-6.848%
2024-02-08	87.2100	87.4100	87.2100	87.4100	+1.912%	385	-5.388%
2024-02-07	84.8700	86.1100	84.8700	85.7700	+1.084%	1,625	-3.579%
2024-02-06	84.4500	84.9000	84.3600	84.8500	-0.632%	1,400	-2.534%
2024-02-05	85.6000	85.6000	84.7400	85.3900	-0.175%	1,789	-3.150%
2024-02-02	85.1800	85.5400	85.1700	85.5400	+1.918%	600	-3.320%
2024-02-01	84.1200	84.1200	83.3300	83.9300	+0.359%	1,300	-1.466%
2024-01-31	83.6300	84.4000	83.6300	83.6300	-1.426%	600	-1.112%
2024-01-30	86.0700	86.0700	84.8400	84.8400	-0.106%	800	-2.522%
2024-01-29	84.9400	84.9400	84.6600	84.9300	+0.545%	390	-2.626%
2024-01-26	84.7900	84.7900	84.4700	84.4700	-0.118%	600	-2.095%
2024-01-25	84.2900	84.5700	84.2900	84.5700	-0.879%	300	-2.211%
2024-01-24	85.3200	85.3200	85.3200	85.3200	+0.141%	100	-3.071%
2024-01-23	84.9900	85.2000	84.9100	85.2000	+0.259%	300	-2.934%
2024-01-22	84.9400	85.1500	84.9400	84.9800	+1.785%	300	-2.683%
2024-01-19	82.6800	83.4900	82.6800	83.4900	+1.941%	350	-0.946%
2024-01-18	82.2300	82.3500	81.9000	81.9000	+1.049%	544	+0.977%
2024-01-17	80.7800	81.1700	80.7800	81.0500	-0.613%	600	+2.036%
2024-01-16	81.4800	81.8500	81.4800	81.5500	+0.221%	600	+1.410%
2024-01-12	81.1700	81.4600	81.1500	81.3700	+0.432%	500	+1.635%
2024-01-11	80.7200	81.0200	80.7200	81.0200	+0.247%	400	+2.074%
2024-01-10	80.8200	80.8200	80.8200	80.8200	+0.547%	100	+2.326%
2024-01-09	80.2600	80.4300	80.2600	80.3800	+3.078%	400	+2.886%
2024-01-05	77.8100	78.0100	77.8100	77.9800	+0.270%	480	+6.053%
2024-01-04	77.9300	77.9500	77.7700	77.7700	-0.257%	755	+6.339%
2024-01-03	78.2200	78.4100	77.9700	77.9700	-1.453%	800	+6.066%
2024-01-02	79.5100	79.5100	79.0900	79.1200	-1.897%	1,000	+4.525%
2023-12-29	80.5000	80.8300	80.5000	80.6500	-0.775%	505	+2.542%
2023-12-28	81.2800	81.2800	81.2800	81.2800	+0.296%	100	+1.747%
2023-12-27	81.2100	81.2100	80.9800	81.0400	-0.074%	941	+2.048%
2023-12-22	81.2200	81.2200	81.0100	81.1000	+0.297%	600	+1.973%
2023-12-21	80.8600	80.8600	80.5700	80.8600	+0.660%	300	+2.276%
2023-12-20	81.5300	81.5300	80.3300	80.3300	-1.448%	645	+2.950%
2023-12-18	81.3700	81.5100	81.0300	81.5100	+0.382%	437	+1.460%
2023-12-15	81.2000	81.2000	81.2000	81.2000	+0.358%	101	+1.847%
2023-12-14	80.7600	80.9100	80.3300	80.9100	+0.322%	1,650	+2.212%
2023-12-13	80.1600	80.6500	79.8600	80.6500	+0.813%	800	+2.542%
2023-12-12	80.0000	80.0000	80.0000	80.0000	+1.898%	140	+3.375%
2023-12-08	78.2500	78.5100	78.2500	78.5100	+1.408%	604	+5.337%
2023-12-06	78.0800	78.2500	77.4200	77.4200	-0.258%	419	+6.820%
2023-12-05	77.9800	77.9800	77.4400	77.6200	-0.640%	600	+6.545%
2023-12-04	77.5800	78.1200	77.5800	78.1200	+0.026%	400	+5.863%
2023-12-01	77.7400	78.1000	77.7400	78.1000	+1.852%	500	+5.890%
2023-11-30	76.5800	76.6800	76.3000	76.6800	-0.764%	700	+7.851%
2023-11-29	77.2700	77.5700	77.2700	77.2700	+1.604%	400	+7.027%
2023-11-28	76.0000	76.0500	75.7000	76.0500	-0.275%	552	+8.744%
2023-11-27	76.5600	76.5600	76.2600	76.2600	-0.105%	2,700	+8.445%
2023-11-24	76.3400	76.3400	76.3400	76.3400	-0.689%	200	+8.331%
2023-11-22	77.2900	77.2900	76.8700	76.8700	+0.602%	6,000	+7.584%
2023-11-21	76.5600	76.5600	76.4100	76.4100	-1.151%	200	+8.232%
2023-11-20	77.2600	77.3000	77.2600	77.3000	+1.311%	202	+6.986%
2023-11-17	76.3200	76.3200	76.0800	76.3000	+0.236%	300	+8.388%
2023-11-16	76.0100	76.1200	75.8800	76.1200	+0.066%	300	+8.644%
2023-11-15	76.4600	76.6500	76.0700	76.0700	-0.171%	700	+8.716%
2023-11-14	75.8700	76.2000	75.8700	76.2000	+3.126%	304	+8.530%
2023-11-13	74.1200	74.1200	73.8900	73.8900	+1.053%	210	+11.923%
2023-11-07	73.0200	73.1600	72.9400	73.1200	+1.683%	600	+13.102%
2023-11-03	71.9100	71.9100	71.9100	71.9100	+2.261%	100	+15.005%
2023-11-02	70.3200	70.3200	70.3200	70.3200	+1.107%	562	+17.605%
2023-11-01	69.5500	69.5500	69.5500	69.5500	+1.370%	371	+18.907%
2023-10-27	68.6100	68.6100	68.6100	68.6100	-0.551%	106	+20.536%
2023-10-25	69.8400	69.8400	68.8400	68.9900	-2.543%	2,400	+19.872%
2023-10-24	70.7900	70.7900	70.7900	70.7900	+1.157%	800	+16.824%
2023-10-23	70.3800	70.3800	69.9800	69.9800	-0.752%	300	+18.177%
2023-10-20	70.1700	70.7700	70.1700	70.5100	-2.069%	1,810	+17.288%
2023-10-19	72.3100	72.3100	72.0000	72.0000	-1.343%	1,100	+14.861%
2023-10-18	72.9800	72.9800	72.9800	72.9800	-0.923%	510	+13.319%
2023-10-17	73.8600	73.8600	73.6600	73.6600	+0.245%	300	+12.273%
2023-10-16	73.0000	73.4800	73.0000	73.4800	+1.073%	675	+12.548%
2023-10-13	72.7100	72.7100	72.7000	72.7000	-1.597%	1,100	+13.755%
2023-10-12	74.0200	74.0200	73.6600	73.8800	-0.162%	300	+11.938%
2023-10-11	74.0000	74.0000	74.0000	74.0000	-0.148%	700	+11.757%
2023-10-10	73.9000	74.1100	73.9000	74.1100	+1.702%	300	+11.591%
2023-10-06	72.8300	72.8700	72.8300	72.8700	+1.888%	600	+13.490%
2023-10-05	71.5200	71.5200	71.5200	71.5200	-0.348%	100	+15.632%
2023-10-04	71.7700	71.7700	71.7700	71.7700	+1.442%	727	+15.229%
2023-10-03	70.7600	70.9300	70.7500	70.7500	-2.427%	1,110	+16.890%
2023-10-02	72.5100	72.5100	72.5100	72.5100	+3.320%	100	+14.053%
2023-09-27	70.1800	70.1800	70.1800	70.1800	+1.211%	700	+17.840%
2023-09-26	69.3500	69.3500	69.3400	69.3400	-1.295%	365	+19.267%
2023-09-25	69.3500	70.3100	69.3500	70.2500	-0.100%	1,540	+17.722%
2023-09-22	70.5400	70.5400	70.3200	70.3200	+0.085%	1,135	+17.605%
2023-09-21	70.2600	70.2600	70.2600	70.2600	-2.104%	128	+17.706%
2023-09-20	71.8000	71.8000	71.7700	71.7700	+0.364%	600	+15.229%
2023-09-19	71.5000	71.5100	71.5000	71.5100	-0.915%	700	+15.648%
2023-09-18	72.4300	72.4300	72.1700	72.1700	-1.823%	400	+14.591%
2023-09-14	73.5100	73.5100	73.5100	73.5100	+0.068%	240	+12.502%
2023-09-12	73.7900	73.7900	73.4600	73.4600	-1.634%	1,000	+12.578%
2023-09-11	74.4300	74.7700	74.4300	74.6800	-0.387%	1,000	+10.739%
2023-09-07	74.9700	74.9700	74.9700	74.9700	-0.728%	182	+10.311%
2023-09-06	75.5400	75.5400	75.5200	75.5200	-1.009%	254	+9.507%
2023-09-05	75.9000	76.2900	75.9000	76.2900	+0.554%	713	+8.402%
2023-09-01	75.1600	75.8800	75.1600	75.8700	+1.187%	1,265	+9.002%
2023-08-31	75.0500	75.0500	74.9800	74.9800	+1.078%	200	+10.296%
2023-08-29	74.0700	74.2800	74.0700	74.1800	+1.505%	1,500	+11.486%
2023-08-28	72.9600	73.0800	72.8400	73.0800	+0.939%	500	+13.164%
2023-08-25	72.4000	72.4000	72.4000	72.4000	-0.577%	100	+14.227%
2023-08-23	72.8700	72.8700	72.8200	72.8200	+1.491%	335	+13.568%
2023-08-21	71.7500	71.7500	71.7500	71.7500	+1.528%	285	+15.261%
2023-08-18	70.6700	70.6700	70.6700	70.6700	-1.106%	100	+17.023%
2023-08-16	71.6500	71.6500	71.4600	71.4600	-0.640%	200	+15.729%
2023-08-15	72.0400	72.0500	71.9200	71.9200	-0.388%	4,335	+14.989%
2023-08-14	72.0300	72.2000	72.0300	72.2000	+1.106%	300	+14.543%
2023-08-11	71.5500	71.5500	71.3200	71.4100	-0.515%	701	+15.810%
2023-08-09	71.8600	71.9500	71.7800	71.7800	-0.527%	6,700	+15.213%
2023-08-08	72.5800	72.7000	71.8900	72.1600	-1.703%	884	+14.606%
2023-08-04	73.8300	73.8300	73.4100	73.4100	-0.041%	400	+12.655%
2023-08-03	73.4100	73.6300	73.4100	73.4400	-0.622%	337	+12.609%
2023-08-02	73.9000	73.9000	73.9000	73.9000	-2.145%	100	+11.908%
2023-08-01	75.6100	75.6100	75.5200	75.5200	+0.319%	989	+9.507%
2023-07-31	75.1200	75.2800	75.0600	75.2800	+0.709%	859	+9.857%
2023-07-28	74.5700	74.7500	74.5000	74.7500	+0.796%	390	+10.635%
2023-07-27	74.1600	74.1600	74.1600	74.1600	+0.542%	127	+11.516%
2023-07-26	73.5400	73.7600	73.5400	73.7600	-0.297%	213	+12.120%
2023-07-25	74.2100	74.2100	73.9800	73.9800	+1.315%	200	+11.787%
2023-07-24	73.2300	73.2300	72.8800	73.0200	-0.909%	600	+13.257%
2023-07-21	74.0400	74.0400	73.6400	73.6900	+0.395%	600	+12.227%
2023-07-20	73.6200	73.6200	73.4000	73.4000	-2.704%	298	+12.670%
2023-07-17	75.5900	75.5900	75.4400	75.4400	+1.439%	226	+9.624%
2023-07-14	74.2100	74.6800	74.2100	74.3700	+0.500%	500	+11.201%
2023-07-13	74.0000	74.0000	74.0000	74.0000	+0.584%	176	+11.757%
2023-07-12	73.5700	73.5700	73.5700	73.5700	+0.615%	128	+12.410%
2023-07-11	72.9400	73.1200	72.9400	73.1200	+1.471%	463	+13.102%
2023-07-07	72.3100	72.3100	71.9500	72.0600	-0.360%	700	+14.765%
2023-07-05	72.3000	72.3900	72.1500	72.3200	+1.802%	800	+14.353%
2023-06-28	71.0400	71.0400	71.0400	71.0400	+2.348%	100	+16.413%
2023-06-23	69.6300	69.6300	69.4100	69.4100	-0.544%	300	+19.147%
2023-06-21	69.7900	69.7900	69.7900	69.7900	-2.310%	100	+18.498%
2023-06-20	71.4000	71.5400	71.4000	71.4400	-0.529%	671	+15.761%
2023-06-16	72.5900	72.5900	71.8200	71.8200	-0.513%	449	+15.149%
2023-06-15	72.0100	72.3600	72.0100	72.1900	-0.028%	1,179	+14.559%
2023-06-14	72.2100	72.2100	72.2100	72.2100	+4.425%	108	+14.527%
2023-06-07	69.1500	69.1500	69.1500	69.1500	-1.158%	110	+19.595%
2023-05-29	69.9900	69.9900	69.9600	69.9600	-0.356%	1,000	+18.210%
2023-05-26	70.1800	70.2100	70.1800	70.2100	+6.234%	518	+17.789%
2023-05-23	66.0900	66.0900	66.0900	66.0900	+2.069%	120	+25.132%
2023-05-17	64.7500	64.7500	64.7500	64.7500	+3.849%	300	+27.722%
2023-05-09	62.3500	62.3500	62.3500	62.3500	-0.336%	600	+32.638%
2023-05-08	62.4900	62.5600	62.4900	62.5600	+0.272%	900	+32.193%
2023-05-04	62.8700	62.8700	62.3900	62.3900	-1.593%	9,500	+32.553%
2023-05-02	63.2700	63.4000	63.2700	63.4000	+0.763%	800	+30.442%
2023-04-26	63.0400	63.0400	62.9200	62.9200	-2.961%	833	+31.437%
2023-04-17	64.8400	64.8400	64.8400	64.8400	-0.185%	100	+27.545%
2023-04-13	64.9600	64.9600	64.9600	64.9600	+0.511%	2,150	+27.309%
2023-04-12	64.6300	64.6300	64.6300	64.6300	-1.629%	100	+27.959%
2023-04-11	65.7000	65.7000	65.7000	65.7000	+1.248%	150	+25.875%
2023-04-06	64.8900	64.8900	64.8900	64.8900	+0.356%	400	+27.446%
2023-03-28	64.6700	64.6700	64.6600	64.6600	-1.177%	575	+27.900%
2023-03-27	65.4800	65.4800	65.4300	65.4300	+0.538%	213	+26.395%
2023-03-20	65.0800	65.0800	65.0800	65.0800	+0.510%	100	+27.074%
2023-03-17	64.7500	64.7500	64.7500	64.7500	+0.700%	100	+27.722%
2023-03-16	64.3000	64.3000	64.3000	64.3000	+0.469%	701	+28.616%
2023-03-15	64.0000	64.0000	64.0000	64.0000	+1.330%	5,028	+29.219%
2023-03-13	63.3100	63.3100	63.1600	63.1600	-2.002%	3,600	+30.937%
2023-03-10	64.4500	64.4500	64.4500	64.4500	-3.417%	214	+28.317%
2023-03-08	66.7300	66.7300	66.7300	66.7300	+1.167%	100	+23.932%
2023-02-28	65.9600	65.9600	65.9600	65.9600	+0.350%	200	+25.379%
2023-02-24	65.7300	65.7300	65.7300	65.7300	-0.409%	100	+25.818%
2023-02-21	66.0000	66.0000	66.0000	66.0000	-3.481%	314	+25.303%
2023-02-16	68.3800	68.3800	68.3800	68.3800	+3.512%	120	+20.942%
2023-02-10	66.9300	66.9300	65.9100	66.0600	-1.886%	782	+25.189%
2023-02-08	67.3300	67.3300	67.3300	67.3300	+0.149%	156	+22.828%
2023-02-07	67.2300	67.2300	67.2300	67.2300	+6.969%	100	+23.011%
2023-01-18	62.9500	63.0400	62.8500	62.8500	+0.996%	2,000	+31.583%
2023-01-13	62.2300	62.2600	62.2300	62.2300	+1.269%	1,135	+32.894%
2023-01-11	61.4500	61.4500	61.4500	61.4500	+1.003%	700	+34.581%
2023-01-10	60.5000	60.8400	60.4600	60.8400	+0.745%	5,200	+35.930%
2023-01-09	61.1500	61.1900	60.3900	60.3900	+0.869%	4,200	+36.943%
2023-01-06	59.5700	60.1000	59.4600	59.8700	+1.320%	1,112	+38.133%
2023-01-05	59.0600	59.0900	59.0600	59.0900	0.000%	1,175	+39.956%
2022-12-30	59.0900	59.0900	59.0900	59.0900	-0.337%	140	+39.956%
2022-12-29	59.1700	59.2900	59.1400	59.2900	+2.154%	913	+39.484%
2022-12-28	58.0400	58.0400	58.0400	58.0400	-1.175%	280	+42.488%
2022-12-23	58.7300	58.7300	58.7300	58.7300	-1.178%	400	+40.814%
2022-12-20	59.2700	59.4300	59.2700	59.4300	+0.304%	500	+39.155%
2022-12-19	59.2500	59.2500	59.2500	59.2500	-2.980%	100	+39.578%
2022-12-15	61.2600	61.2600	61.0700	61.0700	-2.319%	1,000	+35.418%
2022-12-14	62.5200	62.5200	62.5200	62.5200	-0.825%	100	+32.278%
2022-12-13	62.9600	63.0400	62.9500	63.0400	+2.056%	3,601	+31.187%
2022-12-09	61.8500	61.8500	61.7700	61.7700	+0.065%	1,400	+33.884%
2022-12-08	61.6700	61.7700	61.6700	61.7300	+0.162%	7,825	+33.971%
2022-12-06	61.6300	61.6300	61.6300	61.6300	0.000%	3,600	+34.188%
2022-12-05	61.6300	61.6300	61.6300	61.6300	+0.277%	1,416	+34.188%
2022-11-30	61.4600	61.4600	61.4600	61.4600	+1.019%	2,132	+34.559%
2022-11-29	60.8400	60.8400	60.8400	60.8400	-0.686%	200	+35.930%
2022-11-25	61.1400	61.2600	61.1400	61.2600	-0.358%	575	+34.998%
2022-11-23	61.4100	61.4800	61.4100	61.4800	+1.771%	2,780	+34.515%
2022-11-22	60.2500	60.4100	60.2500	60.4100	-0.066%	200	+36.898%
2022-11-21	60.5000	60.5000	60.4500	60.4500	-0.116%	266	+36.807%
2022-11-18	60.5200	60.5200	60.5200	60.5200	-0.559%	115	+36.649%
2022-11-16	60.8600	60.8600	60.8600	60.8600	-1.839%	100	+35.886%
2022-11-15	62.0000	62.0000	62.0000	62.0000	+1.907%	150	+33.387%
2022-11-14	60.5100	60.8400	60.5100	60.8400	-0.180%	514	+35.930%
2022-11-11	60.6500	61.3800	60.6500	60.9500	+7.024%	2,202	+35.685%
2022-11-09	57.2100	57.2100	56.9500	56.9500	-1.402%	300	+45.215%
2022-11-08	57.7600	57.7600	57.7600	57.7600	+1.262%	200	+43.179%
2022-11-07	57.0400	57.0400	57.0400	57.0400	+1.657%	570	+44.986%
2022-11-04	57.0400	57.0400	56.1100	56.1100	-5.268%	300	+47.389%
2022-11-02	59.9000	59.9000	59.2300	59.2300	-1.497%	3,170	+39.625%
2022-10-31	60.1300	60.1300	60.1300	60.1300	-0.249%	175	+37.535%
2022-10-28	60.2800	60.2800	60.2800	60.2800	+4.021%	110	+37.193%
2022-10-21	57.9500	57.9500	57.9500	57.9500	+1.989%	300	+42.709%
2022-10-20	56.8200	56.8200	56.8200	56.8200	-1.730%	100	+45.547%
2022-09-28	57.8200	57.8200	57.8200	57.8200	+0.767%	130	+43.030%
2022-09-27	57.4000	57.5400	57.3800	57.3800	+0.052%	395	+44.127%
2022-09-26	57.5800	57.5800	57.3500	57.3500	-5.269%	282	+44.202%
2022-09-21	60.1800	60.8000	60.1800	60.5400	+0.315%	39,900	+36.604%
2022-09-15	60.3500	60.3500	60.3500	60.3500	+0.149%	215	+37.034%
2022-09-14	60.2600	60.2600	60.2600	60.2600	-0.232%	115	+37.239%
2022-09-13	60.3500	60.4000	60.3500	60.4000	-3.530%	200	+36.921%
2022-09-12	62.6100	62.6100	62.6100	62.6100	+2.070%	100	+32.088%
2022-08-30	61.3400	61.3400	61.3400	61.3400	-7.607%	100	+34.822%
2022-08-16	66.3900	66.3900	66.3900	66.3900	-0.910%	510	+24.567%
2022-08-15	67.0000	67.0000	67.0000	67.0000	+2.321%	200	+23.433%
2022-08-03	65.4800	65.4800	65.4800	65.4800	+3.854%	100	+26.298%
2022-07-28	63.0500	63.0500	63.0500	63.0500	+2.939%	100	+31.166%
2022-07-20	61.2500	61.2500	61.2500	61.2500	+5.494%	200	+35.020%
2022-07-13	58.0600	58.0600	58.0600	58.0600	-2.272%	200	+42.439%
2022-07-11	59.4100	59.4100	59.4100	59.4100	+1.712%	200	+39.202%
2022-07-05	58.4100	58.4100	58.4100	58.4100	-0.256%	100	+41.585%
2022-06-29	58.5600	58.5600	58.5600	58.5600	-3.478%	190	+41.223%
2022-06-24	60.6700	60.6700	60.6700	60.6700	+3.816%	150	+36.311%
2022-06-23	58.4500	58.4500	58.4400	58.4400	+0.499%	300	+41.513%
2022-06-22	58.1500	58.1500	58.1500	58.1500	-1.038%	392	+42.218%
2022-06-21	58.7600	58.7600	58.7600	58.7600	+1.310%	880	+40.742%
2022-06-20	58.0200	58.0300	58.0000	58.0000	+2.928%	5,372	+42.586%
2022-06-16	57.2900	57.2900	56.3500	56.3500	-3.079%	600	+46.761%
2022-06-14	58.1400	58.1400	58.1400	58.1400	+0.588%	1,500	+42.243%
2022-06-13	58.0600	58.0600	57.8000	57.8000	-8.181%	245	+43.080%
2022-06-06	62.8900	62.9500	62.8900	62.9500	-0.222%	1,120	+31.374%
2022-06-03	63.0900	63.0900	63.0900	63.0900	-1.606%	100	+31.083%
2022-06-02	64.1200	64.1200	64.1200	64.1200	+1.456%	100	+28.977%
2022-05-31	62.8400	63.3100	62.8400	63.2000	-1.358%	1,375	+30.854%
2022-05-30	64.0400	64.0700	64.0400	64.0700	+0.486%	724	+29.078%
2022-05-27	63.6100	63.7600	63.6100	63.7600	+5.931%	200	+29.705%
2022-05-25	60.1900	60.1900	60.1900	60.1900	+0.635%	130	+37.398%
2022-05-24	59.5200	59.8100	59.5200	59.8100	+0.979%	347	+38.271%
2022-05-20	59.2300	59.2300	59.2300	59.2300	-5.760%	4,616	+39.625%
2022-05-17	61.8000	62.8500	61.8000	62.8500	+0.464%	18,000	+31.583%
2022-05-13	62.5600	62.5600	62.5600	62.5600	+1.034%	160	+32.193%
2022-05-10	61.9200	61.9200	61.9200	61.9200	+1.708%	100	+33.559%
2022-05-09	60.8800	60.8800	60.8800	60.8800	-6.697%	100	+35.841%
2022-05-05	65.2500	65.2500	65.2500	65.2500	-1.658%	100	+26.743%
2022-05-04	66.3500	66.3500	66.3500	66.3500	+1.639%	100	+24.642%
2022-05-03	65.5000	65.5000	65.2800	65.2800	+0.261%	300	+26.685%
2022-05-02	64.1000	65.1100	64.1000	65.1100	+1.134%	212	+27.016%
2022-04-29	64.3800	64.3800	64.3800	64.3800	-1.605%	400	+28.456%
2022-04-21	65.4300	65.4300	65.4300	65.4300	-1.238%	465	+26.395%
2022-04-20	66.2500	66.2500	66.2500	66.2500	+0.592%	100	+24.830%
2022-04-14	66.2200	66.6400	65.8600	65.8600	-1.037%	4,070	+25.569%
2022-04-13	66.5500	66.5500	66.5500	66.5500	+0.910%	100	+24.267%
2022-04-12	67.2500	67.2500	65.9500	65.9500	-1.772%	445	+25.398%
2022-04-07	67.1700	67.1700	67.1400	67.1400	+0.826%	240	+23.175%
2022-04-06	67.4600	67.4600	66.5900	66.5900	-4.035%	815	+24.193%
2022-04-04	69.3900	69.3900	69.3900	69.3900	-0.043%	304	+19.181%
2022-03-31	69.9700	69.9700	69.4200	69.4200	-1.838%	730	+19.130%
2022-03-28	70.7200	70.7200	70.7200	70.7200	+1.289%	175	+16.940%
2022-03-24	69.8200	69.8200	69.8200	69.8200	+1.188%	245	+18.447%
2022-03-23	69.0000	69.0000	69.0000	69.0000	-1.132%	1,930	+19.855%
2022-03-18	69.2100	69.7900	69.2100	69.7900	+2.137%	208	+18.498%

.dark-mode .WHbhXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHbhXc{ color: #333333; background-color: white; border: 2px solid #333333; }FHQFIRST TRUST ALPHADEX US TECHNOstock TSE

FHQ
FIRST TRUST ALPHADEX US TECHNO
stock TSE