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
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
September 29, 2025	110.98	110.98	110.98	110.98	110.98	35
September 26, 2025	110.09	110.36	110.36	110.36	110.09	314
September 25, 2025	111.53	111.53	111.53	111.53	111.53	0
September 24, 2025	112.21	111.42	111.42	112.21	111.42	941
September 23, 2025	113.5	112.41	112.41	113.5	112.07	1,400
September 22, 2025	112.38	113.01	113.01	113.01	112.38	300
September 19, 2025	111.4	111.86	111.86	111.86	111.4	323
September 18, 2025	112.25	112	112	112.25	112	208
September 17, 2025	109.08	109.39	109.39	109.39	108.28	300
September 16, 2025	109.06	108.93	108.93	109.06	108.93	300
September 15, 2025	109.18	109.18	109.18	109.18	109.18	0
September 12, 2025	109.51	109.15	109.15	109.51	109.15	500
September 11, 2025	109.77	109.69	109.69	109.77	109.38	423
September 10, 2025	109	108.7	108.7	109	108.6	301
September 09, 2025	107.3	107.3	107.3	107.3	107.3	145
September 08, 2025	107.13	107.4	107.4	107.4	106.93	600
September 05, 2025	105.78	106.54	106.54	106.54	105.63	602
September 04, 2025	103.43	103.92	103.92	103.92	103.43	300
September 03, 2025	103.99	103.71	103.71	103.99	103.71	300
September 02, 2025	103.07	103.25	103.25	103.25	103.07	200
August 29, 2025	104.68	104.31	104.31	104.75	104.31	400
August 28, 2025	105.84	105.8	105.8	105.84	105.43	313
August 27, 2025	105	104.91	104.91	105	104.66	410
August 26, 2025	104.49	104.19	104.19	104.52	104.19	300
August 25, 2025	104.5	104.5	104.5	104.5	104.5	107
August 22, 2025	104.9	104.9	104.9	104.9	104.9	284
August 21, 2025	102.64	102.47	102.47	102.64	102.38	444
August 20, 2025	101.37	102.23	102.23	102.23	101.37	300
August 19, 2025	104.84	103.18	103.18	104.84	103.18	445

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