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
August 14, 2025	56.66	56.66	56.66	56.66	56.66	400
August 13, 2025	56.49	56.49	56.49	56.49	56.49	0
August 12, 2025	56.44	56.44	56.44	56.44	56.44	100
August 11, 2025	55.31	55.31	55.31	55.31	55.31	0
August 08, 2025	55.35	55.35	55.35	55.35	55.35	0
August 07, 2025	55.37	55.37	55.37	55.37	55.37	200
August 06, 2025	55.41	55.41	55.41	55.41	55.41	100
August 05, 2025	55.7	55.7	55.76	55.7	55.7	100
August 01, 2025	55.99	55.99	55.99	55.99	55.99	0
July 31, 2025	56.21	55.99	55.99	56.21	55.99	200
July 30, 2025	56.4	56.4	56.4	56.4	56.4	200
July 29, 2025	56.66	56.66	56.66	56.66	56.66	100
July 28, 2025	57.06	57.06	57.06	57.06	57.06	0
July 25, 2025	57.06	57.06	57.06	57.06	57.06	200
July 24, 2025	56.3	56.08	56.08	56.3	56.08	400
July 23, 2025	56.15	56.15	56.15	56.15	56.15	100
July 22, 2025	55.3	55.32	55.32	55.32	55.3	2,020
July 21, 2025	55.34	55.34	55.34	55.34	55.34	0
July 18, 2025	55.69	55.69	55.69	55.69	55.69	0
July 17, 2025	55.58	55.58	55.58	55.58	55.58	317
July 16, 2025	54.5	54.5	54.5	54.5	54.5	0
July 15, 2025	55.21	55.21	55.21	55.21	55.21	0
July 14, 2025	55.17	55.17	55.17	55.17	55.17	0
July 11, 2025	55.66	55.66	55.66	55.66	55.66	0
July 10, 2025	55.32	55.32	55.32	55.32	55.32	0
July 09, 2025	54.88	54.88	55.32	54.88	54.88	1
July 08, 2025	54.87	54.88	54.88	54.88	54.87	300
July 07, 2025	54.35	54.35	54.35	54.35	54.35	0
July 04, 2025	54.65	54.65	54.65	54.65	54.65	0
July 03, 2025	54.29	54.29	54.29	54.29	54.29	200
July 02, 2025	53.06	53.06	53.06	53.06	53.06	0
June 30, 2025	53.38	53.38	53.38	53.38	53.38	0
June 27, 2025	52.79	52.79	52.73	52.79	52.79	0
June 26, 2025	52.6	52.6	52.54	52.6	52.6	100
June 25, 2025	52.98	52.98	52.92	52.98	52.98	0
June 24, 2025	52.98	52.98	52.92	52.98	52.98	100
June 23, 2025	51.61	51.61	51.55	51.61	51.61	0
June 20, 2025	51.75	51.75	51.69	51.75	51.75	300
June 19, 2025	51.16	51.15	51.09	51.16	51.15	300
June 18, 2025	51.52	51.52	51.46	51.52	51.52	100
June 17, 2025	51.53	51.53	51.47	51.53	51.53	0
June 16, 2025	50.97	50.97	50.91	50.97	50.97	0
June 13, 2025	52.01	52.01	52.01	52.01	52.01	0
June 12, 2025	52.37	52.37	52.37	52.37	52.37	0
June 11, 2025	52.68	52.68	52.68	52.68	52.68	0
June 10, 2025	52.52	52.52	52.52	52.52	52.52	0
June 09, 2025	52.49	52.7	52.7	52.8	52.49	2,800
June 06, 2025	52.28	52.28	52.28	52.28	52.28	1,400
June 05, 2025	51.92	51.92	51.92	51.92	51.92	400
June 04, 2025	51.98	51.98	51.98	51.98	51.98	0
June 03, 2025	51.97	52.02	52.02	52.02	51.97	400
June 02, 2025	50.92	51.04	51.04	51.05	50.9	6,800
May 30, 2025	52.03	52.03	52.03	52.03	52.03	0
May 29, 2025	51.94	51.97	51.97	51.97	51.93	1,400
May 28, 2025	52.11	52.07	52.07	52.17	52.07	3,900
May 27, 2025	51.69	51.69	51.69	51.69	51.69	0
May 26, 2025	50.87	50.87	50.87	50.87	50.87	0
May 23, 2025	50.85	50.85	50.85	50.85	50.85	200
May 22, 2025	51.63	51.63	51.63	51.63	51.63	0
May 21, 2025	52.31	51.62	51.62	52.31	51.56	2,300

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