FT AlphaDEX U.S. Health Care Sector Index ETF - FHH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	41.41	41.41	41.41	41.41	41.41	0
February 10, 2025	41.8	41.8	41.8	41.8	41.8	0
February 07, 2025	41.93	41.93	41.93	41.93	41.93	0
February 06, 2025	42.68	42.68	42.68	42.68	42.68	0
February 05, 2025	42.31	42.31	42.31	42.31	42.31	0
February 04, 2025	43.28	43.28	43.28	43.28	43.28	0
February 03, 2025	43.34	43.34	43.34	43.34	43.34	0
January 31, 2025	43.57	43.57	43.57	43.57	43.57	0
January 30, 2025	42.92	42.92	42.92	42.92	42.92	0
January 29, 2025	43	43	43	43	43	0
January 28, 2025	43	43	43	43	43	0
January 27, 2025	42.41	42.41	42.41	42.41	42.41	0
January 24, 2025	42.59	42.59	42.59	42.59	42.59	0
January 23, 2025	42.33	42.33	42.33	42.33	42.33	0
January 22, 2025	42.3	42.3	42.3	42.3	42.3	0
January 21, 2025	41.61	41.61	41.61	41.61	41.61	0
January 20, 2025	42	42	42	42	42	0
January 17, 2025	41.77	41.77	41.77	41.77	41.77	0
January 16, 2025	41.41	41.41	41.41	41.41	41.41	0
January 15, 2025	41.42	41.42	41.42	41.42	41.42	300
January 14, 2025	41.59	41.59	41.59	41.59	41.59	0
January 13, 2025	41.16	41.16	41.16	41.16	41.16	400
January 10, 2025	41.22	41.22	41.22	41.22	41.22	0
January 09, 2025	41.26	41.26	41.26	41.26	41.26	0
January 08, 2025	41	41	41	41	41	0
January 07, 2025	40.53	41.15	41.15	41.15	40.53	400
January 06, 2025	40.87	40.87	40.87	40.87	40.87	0
January 03, 2025	40.35	40.35	40.35	40.35	40.35	0
January 02, 2025	40.26	40.26	40.26	40.26	40.26	0
December 31, 2024	40.2	40.2	40.2	40.2	40.2	0
December 30, 2024	40.93	40.93	40.93	40.93	40.93	0
December 27, 2024	40.84	40.84	40.84	40.84	40.84	0
December 24, 2024	40.7	40.7	40.7	40.7	40.7	0
December 23, 2024	40.43	40.42	40.42	40.43	40.42	14,202
December 20, 2024	40.05	40.05	40.05	40.05	40.05	0
December 19, 2024	40.29	40.29	40.29	40.29	40.29	0
December 18, 2024	40.56	40.84	40.84	40.84	40.56	300
December 17, 2024	41.2	41.15	41.15	41.2	41.07	700
December 16, 2024	41.02	41.02	41.02	41.02	41.02	0
December 13, 2024	41.22	41.22	41.22	41.22	41.22	0
December 12, 2024	41.36	41.36	41.36	41.36	41.36	0
December 11, 2024	41.44	41.44	41.44	41.44	41.44	0
December 10, 2024	41.75	41.75	41.75	41.75	41.75	0
December 09, 2024	41.59	41.59	41.59	41.59	41.59	0
December 06, 2024	41.67	41.55	41.55	41.67	41.55	1,400
December 05, 2024	41.93	41.93	41.93	41.93	41.93	0
December 04, 2024	41.88	41.88	41.88	41.88	41.88	100
December 03, 2024	41.91	41.91	41.91	41.91	41.91	0
December 02, 2024	41.86	41.86	41.86	41.86	41.86	0
November 29, 2024	42	42	42	42	42	0
November 28, 2024	41.97	41.97	41.97	41.97	41.97	0
November 27, 2024	41.96	41.96	41.96	41.96	41.96	0
November 26, 2024	41.81	41.81	41.81	41.81	41.81	100
November 25, 2024	41.16	41.16	41.16	41.16	41.16	0
November 22, 2024	40.89	40.89	40.89	40.89	40.89	0
November 21, 2024	40.59	40.59	40.59	40.59	40.59	0
November 20, 2024	40.08	40.08	40.08	40.08	40.08	0
November 19, 2024	39.85	40.28	40.28	40.28	39.85	200
November 18, 2024	40.51	40.51	40.51	40.51	40.51	0
November 15, 2024	41.12	41.12	41.12	41.12	41.12	0

FT AlphaDEX U.S. Health Care Sector Index ETF (FHH.TO) TSX