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
December 23, 2025	42.91	42.91	42.91	42.91	42.91	400
December 22, 2025	42.89	42.89	42.89	42.89	42.89	400
December 19, 2025	42.08	42.08	42.08	42.08	42.08	0
December 18, 2025	42.34	42.34	42.34	42.34	42.34	0
December 17, 2025	42.36	42.36	42.36	42.36	42.36	100
December 16, 2025	42.87	42.87	42.87	42.87	42.87	100
December 15, 2025	42.74	42.74	42.74	42.74	42.74	0
December 12, 2025	42.88	42.88	42.88	42.88	42.88	102
December 11, 2025	42.62	42.62	42.62	42.62	42.62	0
December 10, 2025	42.36	42.36	42.36	42.36	42.36	0
December 09, 2025	42.62	42.62	42.62	42.62	42.62	0
December 08, 2025	43.17	43.17	43.17	43.17	43.17	200
December 05, 2025	43.51	43.51	43.51	43.51	43.51	0
December 04, 2025	43.63	43.63	43.63	43.63	43.63	0
December 03, 2025	43.7	43.7	43.7	43.7	43.7	200
December 02, 2025	43.79	43.79	43.79	43.79	43.79	200
December 01, 2025	44.54	44.54	44.54	44.54	44.54	0
November 28, 2025	44.79	44.79	44.79	44.79	44.79	0
November 27, 2025	44.85	44.85	44.85	44.85	44.85	0
November 26, 2025	44.86	44.86	44.86	44.86	44.86	535
November 25, 2025	44	44	44	44	44	876
November 24, 2025	43.9	43.9	43.9	43.9	43.9	876
November 21, 2025	43.35	43.35	43.35	43.35	43.35	500
November 20, 2025	42.27	42.27	42.27	42.27	42.27	75
November 19, 2025	42.25	42.25	42.25	42.25	42.25	0
November 18, 2025	42.18	42.18	42.18	42.18	42.18	13
November 17, 2025	42.3	42.3	42.3	42.3	42.3	0
November 14, 2025	42.49	42.49	42.49	42.49	42.49	0
November 13, 2025	42.83	42.83	42.83	42.83	42.83	0
November 12, 2025	42.63	42.63	42.63	42.63	42.63	47
November 11, 2025	41.88	41.88	41.88	41.88	41.88	192
November 10, 2025	41.99	41.99	41.99	41.99	41.99	0
November 07, 2025	41.72	41.72	41.72	41.72	41.72	200
November 06, 2025	42.42	42.42	42.42	42.42	42.42	0
November 05, 2025	42.27	42.27	42.27	42.27	42.27	102
November 04, 2025	41.85	41.85	41.85	41.85	41.85	102
November 03, 2025	42.19	42.19	42.19	42.19	42.19	102
October 31, 2025	41.85	41.85	41.85	41.85	41.85	102
October 30, 2025	41.99	41.99	41.99	41.99	41.99	0
October 29, 2025	42.34	42.34	42.34	42.34	42.34	0
October 28, 2025	42.79	42.79	42.79	42.79	42.79	0
October 27, 2025	42.74	42.74	42.74	42.74	42.74	0
October 24, 2025	42.57	42.57	42.57	42.57	42.57	0
October 23, 2025	42.56	42.56	42.56	42.56	42.56	0
October 22, 2025	42.87	42.87	42.87	42.87	42.87	0
October 21, 2025	42.86	42.86	42.86	42.86	42.86	0
October 20, 2025	42.24	42.24	42.24	42.24	42.24	0
October 17, 2025	42.06	42.06	42.06	42.06	42.06	0
October 16, 2025	41.97	41.97	41.97	41.97	41.97	0
October 15, 2025	41.87	41.87	41.87	41.87	41.87	0
October 14, 2025	41.42	41.42	41.42	41.42	41.42	0
October 10, 2025	42.46	42.46	42.46	42.46	42.46	21
October 09, 2025	42.46	42.46	42.46	42.46	42.46	1,000
October 08, 2025	42.59	42.59	42.59	42.59	42.59	0
October 07, 2025	42.66	42.66	42.66	42.66	42.66	0
October 06, 2025	42.93	42.93	42.93	42.93	42.93	0
October 03, 2025	42.34	42.34	42.34	42.34	42.34	0
October 02, 2025	41.93	41.93	41.93	41.93	41.93	0
October 01, 2025	41.17	41.17	41.17	41.17	41.17	0
September 30, 2025	40.57	40.57	40.57	40.57	40.57	0

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