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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	111	111.29	111.21	111.29	111	204
December 22, 2025	111.88	112.23	112.23	112.23	111.88	202
December 19, 2025	112.02	112.02	112.02	112.02	112.02	100
December 18, 2025	109.9	109.58	109.58	109.9	109.58	200
December 17, 2025	108.73	108.73	108.73	108.73	108.73	216
December 16, 2025	109.72	109.14	109.14	109.72	109.14	205
December 15, 2025	109.9	110.53	110.53	110.92	109.9	1,111
December 12, 2025	111.59	111.69	111.69	111.69	111.59	202
December 11, 2025	113.95	114.33	114.46	114.33	113.24	702
December 10, 2025	115.45	115.45	115.45	115.45	115.45	105
December 09, 2025	114.45	114.45	114.45	114.45	114.45	117
December 08, 2025	113.74	114.22	114.22	114.22	113.66	546
December 05, 2025	113.3	113.31	113.31	113.31	113.3	200
December 04, 2025	113.58	113.29	113.29	113.58	113.21	300
December 03, 2025	112.81	112.81	112.81	112.81	112.81	103
December 02, 2025	112.05	112.05	112.05	112.05	112.05	109
December 01, 2025	110.71	110.43	110.43	110.8	110.43	316
November 28, 2025	110.06	110.06	110.06	110.06	110.06	22
November 27, 2025	109.49	109.49	109.49	109.49	109.49	22
November 26, 2025	109.52	109.9	109.9	109.9	109.52	300
November 25, 2025	108.45	108.79	108.79	108.79	108.45	400
November 24, 2025	105.08	105.08	105.08	105.08	105.08	0
November 21, 2025	105.29	105.08	105.08	105.39	105.08	400
November 20, 2025	105.62	104.26	104.26	105.62	104.26	500
November 19, 2025	106.26	106.78	106.78	106.78	106.17	442
November 18, 2025	105.54	105.54	105.54	105.54	105.54	130
November 17, 2025	108.66	106.89	106.89	108.66	106.89	514
November 14, 2025	109.92	109.63	109.63	110.25	109.63	700
November 13, 2025	110.23	109.6	109.6	110.54	109.24	1,401
November 12, 2025	113.72	112.59	112.59	113.72	112.59	1,020
November 11, 2025	113.55	113.33	113.33	113.55	113.33	300
November 10, 2025	114.03	114.81	114.81	114.86	113.7	3,000
November 07, 2025	109.85	112.12	112.12	112.12	109.85	533
November 06, 2025	115.29	115.29	115.29	115.29	115.29	0
November 05, 2025	114.98	115.49	115.49	115.8	114.98	407
November 04, 2025	115.37	114.21	114.21	115.37	114.21	600
November 03, 2025	116.81	116.81	116.81	116.81	116.81	14
October 31, 2025	117.12	116.81	116.81	117.12	116.19	621
October 30, 2025	115.93	115.93	115.93	115.93	115.93	0
October 29, 2025	115.98	115.61	115.61	116.45	115.61	800
October 28, 2025	116.95	116.95	116.95	116.95	116.95	0
October 27, 2025	117.13	116.94	116.94	117.13	116.67	1,500
October 24, 2025	116.02	115.29	115.29	116.02	115.29	600
October 23, 2025	113.76	113.76	113.76	113.76	113.76	100
October 22, 2025	113.12	111.76	111.76	113.12	111.76	443
October 21, 2025	113.77	113.35	113.35	113.77	113.35	300
October 20, 2025	111.22	111.22	111.22	111.22	111.22	0
October 17, 2025	110.7	110.7	110.7	110.7	110.7	300
October 16, 2025	111.9	111.58	111.58	111.9	111.58	1,445
October 15, 2025	112.78	112.45	112.45	112.78	112.24	509
October 14, 2025	112.1	112.07	112.07	112.48	112.07	1,525
October 10, 2025	114.46	109.73	109.73	114.46	109.73	700
October 09, 2025	114.16	114.16	114.16	114.16	114.16	0
October 08, 2025	111.99	111.99	111.99	111.99	111.99	0
October 07, 2025	113.76	113.76	113.76	113.76	113.76	0
October 06, 2025	114.16	114.51	114.51	114.51	113.61	500
October 03, 2025	113.55	112.59	112.59	113.55	112.59	700
October 02, 2025	112.1	112.1	112.1	112.1	112.1	0
October 01, 2025	111.55	111.55	111.55	111.55	111.55	136
September 30, 2025	110.2	110.16	110.16	110.2	110.16	337

First Trust AlphaDEX U.S. Technology Sector Index ETF (FHQ.TO) TSX