First Trust AlphaDEX U.S. Industrials Sector Index ETF - FHG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58	57.91	57.91	58	57.91	300
December 03, 2025	57.12	57.12	57.12	57.12	57.12	0
December 02, 2025	57.18	57.12	57.12	57.18	57.12	216
December 01, 2025	57.47	57.47	57.47	57.47	57.47	138
November 28, 2025	57.04	57.27	57.22	57.27	57.04	100
November 27, 2025	57.04	57.04	57.04	57.04	57.04	100
November 26, 2025	57.38	57.58	57.58	57.58	57.38	2,300
November 25, 2025	57.23	57.16	57.16	57.23	57.16	200
November 24, 2025	56.06	55.96	55.96	56.06	55.96	400
November 21, 2025	54.03	54.03	54.03	54.03	54.03	0
November 20, 2025	54.39	54.39	54.39	54.39	54.39	100
November 19, 2025	54.38	54.37	54.37	54.38	54.37	300
November 18, 2025	54.47	54.47	54.47	54.47	54.47	0
November 17, 2025	55.47	54.96	54.96	55.47	54.88	1,412
November 14, 2025	55.79	55.79	55.79	55.79	55.79	200
November 13, 2025	55.85	55.92	55.92	55.92	55.85	501
November 12, 2025	56.66	56.66	56.66	56.66	56.66	0
November 11, 2025	56.09	56.09	56.09	56.09	56.09	500
November 10, 2025	56.58	56.58	56.58	56.58	56.58	0
November 07, 2025	56.5	56.5	56.5	56.5	56.5	0
November 06, 2025	57.1	57.1	57.1	57.1	57.1	0
November 05, 2025	56.79	56.79	56.79	56.79	56.79	100
November 04, 2025	56.81	56.81	56.81	56.81	56.81	1,017
November 03, 2025	57.55	57.55	57.55	57.55	57.55	0
October 31, 2025	57.07	57.53	57.53	57.53	57.06	15,500
October 30, 2025	57.63	57.63	57.63	57.63	57.63	0
October 29, 2025	57.74	57.8	57.8	57.8	57.74	600
October 28, 2025	58.54	58.47	58.47	58.54	58.47	202
October 27, 2025	58.5	58.5	58.5	58.5	58.5	0
October 24, 2025	58.7	58.7	58.7	58.7	58.7	400
October 23, 2025	57.54	57.54	57.54	57.54	57.54	0
October 22, 2025	58.74	58.74	58.74	58.74	58.74	0
October 21, 2025	58.22	58.22	58.22	58.22	58.22	0
October 20, 2025	58.08	58.08	58.08	58.08	58.08	300
October 17, 2025	57.55	57.55	57.55	57.55	57.55	0
October 16, 2025	57.84	57.62	57.62	57.84	57.57	900
October 15, 2025	57.62	57.62	57.62	57.62	57.62	401
October 14, 2025	57.62	57.83	57.83	57.83	57.62	1,100
October 10, 2025	57.59	56.48	55.94	57.59	56.48	1,800
October 09, 2025	58.24	58.24	58.24	58.24	58.24	0
October 08, 2025	57.49	57.49	57.49	57.49	57.49	0
October 07, 2025	57.45	57.42	57.42	57.45	57.42	901
October 06, 2025	58.1	57.79	57.79	58.1	57.79	200
October 03, 2025	58.02	57.74	57.74	58.11	57.74	400
October 02, 2025	57.49	57.49	57.49	57.49	57.49	100
October 01, 2025	57.16	57.16	57.16	57.16	57.16	200
September 30, 2025	56.51	56.51	56.51	56.51	56.51	300
September 29, 2025	56.72	56.72	56.72	56.72	56.72	1,100
September 26, 2025	56.83	56.83	56.83	56.83	56.83	200
September 25, 2025	56.25	56.25	56.25	56.25	56.25	100
September 24, 2025	56.76	56.63	56.63	56.76	56.63	700
September 23, 2025	57.04	56.93	56.93	57.12	56.75	5,601
September 22, 2025	56.36	57.02	57.02	57.02	56.36	500
September 19, 2025	56.53	56.53	56.53	56.53	56.53	200
September 18, 2025	57.22	57.22	57.22	57.22	57.22	600
September 17, 2025	56.9	56.9	56.9	56.9	56.9	0
September 16, 2025	57.08	57.08	57.08	57.08	57.08	0
September 15, 2025	57.35	57.35	57.35	57.35	57.35	0
September 12, 2025	57.85	57.45	57.45	57.85	57.45	200
September 11, 2025	57.78	57.78	57.78	57.78	57.78	400

First Trust AlphaDEX U.S. Industrials Sector Index ETF (FHG.TO) TSX