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
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
August 18, 2025	104.66	104.66	104.66	104.66	104.66	200
August 15, 2025	104.23	104.23	104.23	104.23	104.23	100
August 14, 2025	104.91	104.71	104.71	104.91	104.22	700
August 13, 2025	104.42	104.42	104.42	104.42	104.42	0
August 12, 2025	104.06	104.3	104.3	104.3	104.06	300
August 11, 2025	103.24	102.3	102.3	103.24	102.3	240
August 08, 2025	103.51	103.11	103.11	103.51	103.11	211
August 07, 2025	104.3	102.86	102.86	104.3	102.86	307
August 06, 2025	103.42	103.42	103.42	103.42	103.42	0
August 05, 2025	103.73	103.55	103.55	103.73	103.34	301
August 01, 2025	102.33	102.28	102.28	102.97	102.28	410
July 31, 2025	106.57	106.1	106.1	106.57	106.1	212
July 30, 2025	106.88	106.45	106.45	106.99	106.45	600
July 29, 2025	105.57	106.36	106.36	106.36	105.57	409
July 28, 2025	105.01	105.43	105.43	105.43	105.01	300
July 25, 2025	104.72	104.63	104.63	104.72	104.63	440
July 24, 2025	103.35	103.42	103.5	103.42	103.08	410
July 23, 2025	103.27	103.13	103.13	103.37	102.98	400
July 22, 2025	102.73	102.73	102.73	102.73	102.73	116
July 21, 2025	104.05	103.41	103.41	104.25	103.41	432
July 18, 2025	103.28	103.56	103.56	103.56	103.2	500
July 17, 2025	103.44	103.14	103.14	103.44	103.14	200
July 16, 2025	101.43	101.43	101.43	101.43	101.43	103
July 15, 2025	102.27	102.23	102.23	102.5	102.23	309
July 14, 2025	101.31	101.72	101.72	101.72	101.31	400
July 11, 2025	101.86	101.17	101.17	101.86	101.17	402
July 10, 2025	103.22	102.3	102.3	103.22	102.3	443
July 09, 2025	103.73	103.91	103.91	103.91	103.73	200
July 08, 2025	104.15	103.54	103.54	104.15	103.53	902
July 07, 2025	103.06	102.97	102.97	103.37	102.61	600
July 04, 2025	103.5	103.5	103.5	103.5	103.5	104
July 03, 2025	103.36	102.89	102.89	103.36	102.89	1,200
July 02, 2025	101.55	101.82	101.82	101.82	101.55	220
June 30, 2025	101.3	101.76	101.76	101.76	101.3	507
June 27, 2025	101.34	101.11	101.11	101.34	101.11	213
June 26, 2025	101	101	101	101	101	125
June 25, 2025	101.07	100.88	100.88	101.07	100.54	403
June 24, 2025	100.48	100.87	100.87	100.87	100.48	300
June 23, 2025	98.5	98.37	98.37	98.5	98.37	229
June 20, 2025	98.53	98.02	98.02	98.53	97.59	503
June 19, 2025	98.54	98.54	98.54	98.54	98.54	0
June 18, 2025	98.64	98.25	98.25	98.89	98.25	500
June 17, 2025	98.93	98.7	98.7	99.05	98.7	401
June 16, 2025	98.14	98.48	98.48	98.48	98.14	400
June 13, 2025	97.85	97.58	97.58	97.85	97.58	248
June 12, 2025	98.81	98.39	98.39	98.81	98.39	402
June 11, 2025	99.51	99.51	99.51	99.51	99.51	0
June 10, 2025	99.71	99.45	99.45	99.71	99.45	213
June 09, 2025	99.72	99.59	99.59	99.73	99.59	300
June 06, 2025	97.94	97.94	97.94	97.94	97.94	0
June 05, 2025	99.36	97.94	97.94	99.36	97.94	612
June 04, 2025	98.09	98.08	98.08	98.09	98.08	219
June 03, 2025	96.33	97.43	97.43	97.43	96.33	406
June 02, 2025	95.55	95.79	95.79	95.81	95.48	2,601
May 30, 2025	95.72	95.17	95.17	95.83	94.95	700
May 29, 2025	96.34	96.31	96.31	96.34	96.12	5,304

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