First Trust Health Care AlphaDE - Price History
Monthly price history for FXH (First Trust Health Care AlphaDE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $103.87 | $103.87 |
| April 2024 | $103.41 | $103.41 |
| March 2024 | $109.59 | $109.59 |
| February 2024 | $106.58 | $106.68 |
| January 2024 | $102.28 | $102.38 |
| December 2023 | $103.45 | $103.55 |
| November 2023 | $96.05 | $96.27 |
| October 2023 | $90.42 | $90.62 |
| September 2023 | $96.94 | $97.16 |
| August 2023 | $103.41 | $103.68 |
| July 2023 | $106.07 | $106.35 |
| June 2023 | $108.03 | $108.31 |
| May 2023 | $101.76 | $102.06 |
| April 2023 | $108.84 | $109.16 |
| March 2023 | $107.21 | $107.53 |
| February 2023 | $106.59 | $106.95 |
| January 2023 | $111.96 | $112.34 |
| December 2022 | $108.36 | $108.73 |
| November 2022 | $108.83 | $109.32 |
| October 2022 | $104.13 | $104.60 |
| September 2022 | $96.76 | $97.20 |
| August 2022 | $101.51 | $102.07 |
| July 2022 | $108.05 | $108.65 |
| June 2022 | $102.55 | $103.12 |
| May 2022 | $107.65 | $108.24 |
| April 2022 | $106.06 | $106.64 |
| March 2022 | $114.03 | $114.66 |
| February 2022 | $110.60 | $111.21 |
| January 2022 | $109.95 | $110.56 |
| December 2021 | $123.48 | $124.16 |
| November 2021 | $116.27 | $116.91 |
| October 2021 | $120.31 | $120.97 |
| September 2021 | $118.39 | $119.04 |
| August 2021 | $124.83 | $125.52 |
| July 2021 | $121.38 | $122.05 |
| June 2021 | $116.47 | $117.11 |
| May 2021 | $113.56 | $114.19 |
| April 2021 | $113.94 | $114.57 |
| March 2021 | $108.01 | $108.61 |
| February 2021 | $107.20 | $107.79 |
| January 2021 | $107.90 | $108.49 |
| December 2020 | $107.19 | $107.78 |
| November 2020 | $101.88 | $102.44 |
| October 2020 | $94.86 | $95.38 |
| September 2020 | $94.22 | $94.74 |
| August 2020 | $94.07 | $94.59 |
| July 2020 | $94.64 | $95.16 |
| June 2020 | $89.70 | $90.20 |
| May 2020 | $91.05 | $91.55 |
| April 2020 | $83.91 | $84.37 |
| March 2020 | $73.56 | $73.97 |
| February 2020 | $78.80 | $79.23 |
| January 2020 | $82.26 | $82.72 |
| December 2019 | $83.74 | $84.20 |
| November 2019 | $82.57 | $83.02 |
| October 2019 | $76.19 | $76.61 |
| September 2019 | $73.62 | $74.02 |
| August 2019 | $75.05 | $75.46 |
| July 2019 | $77.16 | $77.59 |
| June 2019 | $77.02 | $77.45 |
| May 2019 | $70.91 | $71.30 |
| April 2019 | $73.44 | $73.84 |
| March 2019 | $75.99 | $76.41 |
| February 2019 | $75.70 | $76.12 |
| January 2019 | $74.31 | $74.72 |
| December 2018 | $68.49 | $68.87 |
| November 2018 | $77.76 | $78.19 |
| October 2018 | $75.47 | $75.89 |
| September 2018 | $84.41 | $84.88 |
| August 2018 | $82.52 | $82.98 |
| July 2018 | $76.40 | $76.82 |
| June 2018 | $73.81 | $74.22 |
| May 2018 | $72.38 | $72.78 |
| April 2018 | $68.99 | $69.37 |
| March 2018 | $69.02 | $69.40 |
| February 2018 | $70.98 | $71.37 |
| January 2018 | $73.73 | $74.14 |
| December 2017 | $69.42 | $69.80 |
| November 2017 | $69.26 | $69.64 |
| October 2017 | $67.34 | $67.71 |
| September 2017 | $67.05 | $67.42 |
| August 2017 | $67.25 | $67.62 |
| July 2017 | $66.54 | $66.91 |
| June 2017 | $66.49 | $66.86 |
| May 2017 | $64.04 | $64.39 |
| April 2017 | $63.23 | $63.58 |
| March 2017 | $62.08 | $62.42 |
| February 2017 | $62.40 | $62.74 |
| January 2017 | $59.21 | $59.54 |
| December 2016 | $56.99 | $57.30 |
| November 2016 | $57.10 | $57.42 |
| October 2016 | $55.50 | $55.81 |
| September 2016 | $60.52 | $60.85 |
| August 2016 | $60.29 | $60.62 |
| July 2016 | $61.20 | $61.54 |
| June 2016 | $58.62 | $58.94 |
| May 2016 | $58.12 | $58.44 |
| April 2016 | $57.36 | $57.68 |
| March 2016 | $55.43 | $55.74 |
| February 2016 | $52.73 | $53.02 |
| January 2016 | $53.28 | $53.57 |
| December 2015 | $60.12 | $60.45 |
| November 2015 | $59.70 | $60.03 |
| October 2015 | $59.32 | $59.65 |
| September 2015 | $57.88 | $58.20 |
| August 2015 | $63.64 | $63.99 |
| July 2015 | $69.26 | $69.64 |
| June 2015 | $68.47 | $68.85 |
| May 2015 | $68.17 | $68.55 |
| April 2015 | $64.42 | $64.78 |
| March 2015 | $66.65 | $67.02 |
| February 2015 | $64.18 | $64.53 |
| January 2015 | $60.85 | $61.19 |
| December 2014 | $59.96 | $60.29 |
| November 2014 | $60.05 | $60.38 |
| October 2014 | $58.62 | $58.94 |
| September 2014 | $55.48 | $55.79 |
| August 2014 | $56.01 | $56.32 |
| July 2014 | $52.87 | $53.16 |
| June 2014 | $52.98 | $53.27 |
| May 2014 | $51.40 | $51.68 |
| April 2014 | $49.37 | $49.64 |
| March 2014 | $50.66 | $50.94 |
| February 2014 | $52.50 | $52.79 |
| January 2014 | $49.76 | $50.04 |
| December 2013 | $47.81 | $48.07 |
| November 2013 | $47.34 | $47.60 |
| October 2013 | $44.30 | $44.54 |
| September 2013 | $43.08 | $43.32 |
| August 2013 | $41.19 | $41.42 |
| July 2013 | $42.39 | $42.62 |
| June 2013 | $39.49 | $39.71 |
| May 2013 | $39.92 | $40.15 |
| April 2013 | $38.79 | $39.01 |
| March 2013 | $37.92 | $38.13 |
| February 2013 | $35.67 | $35.87 |
| January 2013 | $35.33 | $35.53 |
| December 2012 | $32.39 | $32.57 |
| November 2012 | $32.17 | $32.47 |
| October 2012 | $31.25 | $31.54 |
| September 2012 | $32.51 | $32.82 |
| August 2012 | $30.86 | $31.15 |
| July 2012 | $29.70 | $29.98 |
| June 2012 | $30.63 | $30.92 |
| May 2012 | $29.24 | $29.53 |
| April 2012 | $30.73 | $31.04 |
| March 2012 | $30.51 | $30.81 |
| February 2012 | $29.64 | $29.93 |
| January 2012 | $28.36 | $28.64 |
| December 2011 | $26.85 | $27.12 |
| November 2011 | $26.66 | $26.92 |
| October 2011 | $26.62 | $26.88 |
| September 2011 | $25.36 | $25.61 |
| August 2011 | $26.66 | $26.93 |
| July 2011 | $28.28 | $28.56 |
| June 2011 | $29.60 | $29.90 |
| May 2011 | $30.03 | $30.36 |
| April 2011 | $29.60 | $29.93 |
| March 2011 | $28.23 | $28.54 |
| February 2011 | $27.14 | $27.44 |
| January 2011 | $26.10 | $26.39 |
| December 2010 | $25.41 | $25.69 |
| November 2010 | $23.92 | $24.21 |
| October 2010 | $23.82 | $24.11 |
| September 2010 | $23.13 | $23.41 |
| August 2010 | $20.72 | $20.97 |
| July 2010 | $21.31 | $21.57 |
| June 2010 | $21.56 | $21.82 |
| May 2010 | $22.22 | $22.49 |
| April 2010 | $23.42 | $23.71 |
| March 2010 | $23.52 | $23.81 |
| February 2010 | $22.05 | $22.32 |
| January 2010 | $21.26 | $21.52 |
| December 2009 | $21.35 | $21.61 |
| November 2009 | $20.18 | $20.43 |
| October 2009 | $18.67 | $18.90 |
| September 2009 | $19.23 | $19.46 |
| August 2009 | $18.10 | $18.32 |
| July 2009 | $17.51 | $17.72 |
| June 2009 | $16.12 | $16.32 |
| May 2009 | $15.54 | $15.73 |
| April 2009 | $14.76 | $14.94 |
| March 2009 | $13.79 | $13.96 |
| February 2009 | $13.32 | $13.48 |
| January 2009 | $14.45 | $14.63 |
| December 2008 | $14.12 | $14.29 |
| November 2008 | $13.08 | $13.24 |
| October 2008 | $14.28 | $14.45 |
| September 2008 | $17.62 | $17.84 |
| August 2008 | $19.09 | $19.32 |
| July 2008 | $18.73 | $18.96 |
| June 2008 | $17.62 | $17.83 |
| May 2008 | $18.57 | $18.80 |
| April 2008 | $18.32 | $18.54 |
| March 2008 | $17.66 | $17.87 |
| February 2008 | $18.50 | $18.72 |
| January 2008 | $18.93 | $19.16 |
| December 2007 | $20.03 | $20.27 |
| November 2007 | $20.21 | $20.46 |
| October 2007 | $20.10 | $20.35 |
| September 2007 | $20.20 | $20.45 |
| August 2007 | $19.66 | $19.90 |
| July 2007 | $19.49 | $19.73 |
| June 2007 | $19.58 | $19.82 |
| May 2007 | $19.99 | $20.23 |
FXH
Price: $103.87
52 week price:
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 7.80%
Payout Ratio Range:
Dividend Per Share: 0.42 USD
Earnings Per Share: 5.45 USD
P/E Ratio: 18.87
Exchange: PCX
Volume: 89900
Market Capitalization: 1.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3