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
February 20, 2026	108	107.7	107.7	108.74	107.61	3,647
February 19, 2026	107.63	107.49	107.49	107.63	106.79	1,207
February 18, 2026	107.91	108	108	108	107.91	207
February 17, 2026	107.17	107.17	107.17	107.17	107.17	504
February 13, 2026	106.91	107.02	107.02	107.93	106.91	504
February 12, 2026	105.51	105.68	105.68	105.89	105.51	302
February 11, 2026	108.27	108.65	108.65	108.65	108.1	700
February 10, 2026	109.32	109.32	109.32	109.32	109.32	0
February 09, 2026	109.69	109.32	109.32	109.69	109.32	247
February 06, 2026	108.85	108.85	108.85	108.85	108.85	121
February 05, 2026	104.87	104.01	104.01	104.87	104.01	603
February 04, 2026	105.4	104.58	104.58	105.4	103.8	400
February 03, 2026	105.95	105.95	105.95	105.95	105.95	109
February 02, 2026	111.5	111.47	111.47	111.5	111.47	414
January 30, 2026	109.37	109.49	109.49	109.9	109.37	383
January 29, 2026	113.2	113.2	113.2	113.2	113.2	417
January 28, 2026	113.77	113.52	113.52	113.85	113.33	417
January 27, 2026	113.47	113.42	113.42	113.47	113.42	220
January 26, 2026	113.23	113.9	113.9	113.9	113.23	441
January 23, 2026	113.61	113.09	113.09	113.61	113.09	303
January 22, 2026	114.23	114.49	114.49	114.89	114.23	502
January 21, 2026	112.56	114.08	114.08	114.08	112.56	303
January 20, 2026	112.05	112.05	112.05	112.05	112.05	300
January 19, 2026	115.17	115.17	115.17	115.17	115.17	0
January 16, 2026	114.93	115.3	115.3	115.48	114.93	403
January 15, 2026	116.32	115.29	115.29	116.32	115.29	500
January 14, 2026	115.19	115.19	115.19	115.19	115.19	0
January 13, 2026	114.81	115.19	115.19	115.46	114.81	702
January 12, 2026	114.85	114.96	114.96	114.96	114.85	208
January 09, 2026	115	115	115	115	115	200
January 08, 2026	113	113.06	113.06	113.06	112.61	500
January 07, 2026	114.57	114.57	114.57	114.57	114.57	0
January 06, 2026	114.57	114.57	114.57	114.57	114.57	612
January 05, 2026	112.22	112.2	112.2	112.67	111.8	612
January 02, 2026	110	110.08	110.08	110.13	109.5	1,030
December 31, 2025	110.03	110	110	110.03	110	400
December 30, 2025	110.85	110.85	110.85	110.85	110.85	118
December 29, 2025	110.66	111	111	111	110.66	211
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

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