First Trust Health Care AlphaDEX Fund ( FXH) - Price History
Monthly price history for FXH (First Trust Health Care AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $117.14 | $117.14 |
| May 2026 | $115.17 | $115.17 |
| April 2026 | $112.93 | $112.93 |
| March 2026 | $109.77 | $109.77 |
| February 2026 | $116.04 | $116.24 |
| January 2026 | $114.13 | $114.32 |
| December 2025 | $113.62 | $113.82 |
| November 2025 | $117.79 | $118.14 |
| October 2025 | $111.13 | $111.46 |
| September 2025 | $109.35 | $109.67 |
| August 2025 | $106.49 | $107.38 |
| July 2025 | $98.02 | $98.84 |
| June 2025 | $102.82 | $103.68 |
| May 2025 | $100.78 | $101.68 |
| April 2025 | $99.75 | $100.64 |
| March 2025 | $102.68 | $103.60 |
| February 2025 | $105.82 | $106.84 |
| January 2025 | $109.84 | $110.90 |
| December 2024 | $103.14 | $104.13 |
| November 2024 | $110.18 | $111.33 |
| October 2024 | $105.94 | $107.05 |
| September 2024 | $110.71 | $111.86 |
| August 2024 | $112.52 | $113.83 |
| July 2024 | $107.98 | $109.24 |
| June 2024 | $103.32 | $104.52 |
| May 2024 | $103.78 | $105.09 |
| April 2024 | $102.12 | $103.41 |
| March 2024 | $108.22 | $109.59 |
| February 2024 | $105.25 | $106.68 |
| January 2024 | $101 | $102.38 |
| December 2023 | $102.16 | $103.55 |
| November 2023 | $94.85 | $96.27 |
| October 2023 | $89.29 | $90.62 |
| September 2023 | $95.73 | $97.16 |
| August 2023 | $102.12 | $103.68 |
| July 2023 | $104.75 | $106.35 |
| June 2023 | $106.68 | $108.31 |
| May 2023 | $100.49 | $102.06 |
| April 2023 | $107.48 | $109.16 |
| March 2023 | $105.88 | $107.53 |
| February 2023 | $105.26 | $106.95 |
| January 2023 | $110.56 | $112.34 |
| December 2022 | $107.01 | $108.73 |
| November 2022 | $107.47 | $109.32 |
| October 2022 | $102.83 | $104.60 |
| September 2022 | $95.56 | $97.20 |
| August 2022 | $100.24 | $102.07 |
| July 2022 | $106.71 | $108.65 |
| June 2022 | $101.28 | $103.12 |
| May 2022 | $106.30 | $108.24 |
| April 2022 | $104.73 | $106.64 |
| March 2022 | $112.61 | $114.66 |
| February 2022 | $109.22 | $111.21 |
| January 2022 | $108.58 | $110.56 |
| December 2021 | $121.94 | $124.16 |
| November 2021 | $114.82 | $116.91 |
| October 2021 | $118.81 | $120.97 |
| September 2021 | $116.91 | $119.04 |
| August 2021 | $123.28 | $125.52 |
| July 2021 | $119.87 | $122.05 |
| June 2021 | $115.02 | $117.11 |
| May 2021 | $112.15 | $114.19 |
| April 2021 | $112.52 | $114.57 |
| March 2021 | $106.67 | $108.61 |
| February 2021 | $105.86 | $107.79 |
| January 2021 | $106.55 | $108.49 |
| December 2020 | $105.85 | $107.78 |
| November 2020 | $100.61 | $102.44 |
| October 2020 | $93.67 | $95.38 |
| September 2020 | $93.04 | $94.74 |
| August 2020 | $92.90 | $94.59 |
| July 2020 | $93.46 | $95.16 |
| June 2020 | $88.59 | $90.20 |
| May 2020 | $89.91 | $91.55 |
| April 2020 | $82.86 | $84.37 |
| March 2020 | $72.65 | $73.97 |
| February 2020 | $77.81 | $79.23 |
| January 2020 | $81.24 | $82.72 |
| December 2019 | $82.69 | $84.20 |
| November 2019 | $81.54 | $83.02 |
| October 2019 | $75.24 | $76.61 |
| September 2019 | $72.70 | $74.02 |
| August 2019 | $74.11 | $75.46 |
| July 2019 | $76.20 | $77.59 |
| June 2019 | $76.06 | $77.45 |
| May 2019 | $70.02 | $71.30 |
| April 2019 | $72.52 | $73.84 |
| March 2019 | $75.04 | $76.41 |
| February 2019 | $74.76 | $76.12 |
| January 2019 | $73.38 | $74.72 |
| December 2018 | $67.64 | $68.87 |
| November 2018 | $76.79 | $78.19 |
| October 2018 | $74.53 | $75.89 |
| September 2018 | $83.36 | $84.88 |
| August 2018 | $81.50 | $82.98 |
| July 2018 | $75.45 | $76.82 |
| June 2018 | $72.89 | $74.22 |
| May 2018 | $71.48 | $72.78 |
| April 2018 | $68.13 | $69.37 |
| March 2018 | $68.16 | $69.40 |
| February 2018 | $70.09 | $71.37 |
| January 2018 | $72.81 | $74.14 |
| December 2017 | $68.55 | $69.80 |
| November 2017 | $68.39 | $69.64 |
| October 2017 | $66.50 | $67.71 |
| September 2017 | $66.21 | $67.42 |
| August 2017 | $66.41 | $67.62 |
| July 2017 | $65.71 | $66.91 |
| June 2017 | $65.66 | $66.86 |
| May 2017 | $63.24 | $64.39 |
| April 2017 | $62.44 | $63.58 |
| March 2017 | $61.30 | $62.42 |
| February 2017 | $61.62 | $62.74 |
| January 2017 | $58.48 | $59.54 |
| December 2016 | $56.28 | $57.30 |
| November 2016 | $56.39 | $57.42 |
| October 2016 | $54.81 | $55.81 |
| September 2016 | $59.76 | $60.85 |
| August 2016 | $59.54 | $60.62 |
| July 2016 | $60.44 | $61.54 |
| June 2016 | $57.89 | $58.94 |
| May 2016 | $57.40 | $58.44 |
| April 2016 | $56.65 | $57.68 |
| March 2016 | $54.74 | $55.74 |
| February 2016 | $52.07 | $53.02 |
| January 2016 | $52.61 | $53.57 |
| December 2015 | $59.37 | $60.45 |
| November 2015 | $58.96 | $60.03 |
| October 2015 | $58.58 | $59.65 |
| September 2015 | $57.16 | $58.20 |
| August 2015 | $62.84 | $63.99 |
| July 2015 | $68.39 | $69.64 |
| June 2015 | $67.62 | $68.85 |
| May 2015 | $67.32 | $68.55 |
| April 2015 | $63.62 | $64.78 |
| March 2015 | $65.82 | $67.02 |
| February 2015 | $63.38 | $64.53 |
| January 2015 | $60.10 | $61.19 |
| December 2014 | $59.21 | $60.29 |
| November 2014 | $59.30 | $60.38 |
| October 2014 | $57.89 | $58.94 |
| September 2014 | $54.79 | $55.79 |
| August 2014 | $55.31 | $56.32 |
| July 2014 | $52.21 | $53.16 |
| June 2014 | $52.32 | $53.27 |
| May 2014 | $50.76 | $51.68 |
| April 2014 | $48.75 | $49.64 |
| March 2014 | $50.03 | $50.94 |
| February 2014 | $51.85 | $52.79 |
| January 2014 | $49.14 | $50.04 |
| December 2013 | $47.21 | $48.07 |
| November 2013 | $46.75 | $47.60 |
| October 2013 | $43.74 | $44.54 |
| September 2013 | $42.54 | $43.32 |
| August 2013 | $40.68 | $41.42 |
| July 2013 | $41.86 | $42.62 |
| June 2013 | $39 | $39.71 |
| May 2013 | $39.42 | $40.15 |
| April 2013 | $38.31 | $39.01 |
| March 2013 | $37.44 | $38.13 |
| February 2013 | $35.22 | $35.87 |
| January 2013 | $34.89 | $35.53 |
| December 2012 | $31.98 | $32.57 |
| November 2012 | $31.77 | $32.47 |
| October 2012 | $30.86 | $31.54 |
| September 2012 | $32.11 | $32.82 |
| August 2012 | $30.48 | $31.15 |
| July 2012 | $29.33 | $29.98 |
| June 2012 | $30.25 | $30.92 |
| May 2012 | $28.87 | $29.53 |
| April 2012 | $30.35 | $31.04 |
| March 2012 | $30.13 | $30.81 |
| February 2012 | $29.26 | $29.93 |
| January 2012 | $28 | $28.64 |
| December 2011 | $26.52 | $27.12 |
| November 2011 | $26.32 | $26.92 |
| October 2011 | $26.28 | $26.88 |
| September 2011 | $25.04 | $25.61 |
| August 2011 | $26.33 | $26.93 |
| July 2011 | $27.93 | $28.56 |
| June 2011 | $29.24 | $29.90 |
| May 2011 | $29.65 | $30.36 |
| April 2011 | $29.23 | $29.93 |
| March 2011 | $27.88 | $28.54 |
| February 2011 | $26.80 | $27.44 |
| January 2011 | $25.78 | $26.39 |
| December 2010 | $25.09 | $25.69 |
| November 2010 | $23.62 | $24.21 |
| October 2010 | $23.52 | $24.11 |
| September 2010 | $22.84 | $23.41 |
| August 2010 | $20.46 | $20.97 |
| July 2010 | $21.04 | $21.57 |
| June 2010 | $21.29 | $21.82 |
| May 2010 | $21.94 | $22.49 |
| April 2010 | $23.13 | $23.71 |
| March 2010 | $23.23 | $23.81 |
| February 2010 | $21.78 | $22.32 |
| January 2010 | $21 | $21.52 |
| December 2009 | $21.08 | $21.61 |
| November 2009 | $19.93 | $20.43 |
| October 2009 | $18.44 | $18.90 |
| September 2009 | $18.99 | $19.46 |
| August 2009 | $17.87 | $18.32 |
| July 2009 | $17.29 | $17.72 |
| June 2009 | $15.92 | $16.32 |
| May 2009 | $15.35 | $15.73 |
| April 2009 | $14.58 | $14.94 |
| March 2009 | $13.62 | $13.96 |
| February 2009 | $13.15 | $13.48 |
| January 2009 | $14.27 | $14.63 |
| December 2008 | $13.94 | $14.29 |
| November 2008 | $12.92 | $13.24 |
| October 2008 | $14.10 | $14.45 |
| September 2008 | $17.40 | $17.84 |
| August 2008 | $18.85 | $19.32 |
| July 2008 | $18.50 | $18.96 |
| June 2008 | $17.40 | $17.83 |
| May 2008 | $18.34 | $18.80 |
| April 2008 | $18.09 | $18.54 |
| March 2008 | $17.43 | $17.87 |
| February 2008 | $18.26 | $18.72 |
| January 2008 | $18.69 | $19.16 |
| December 2007 | $19.78 | $20.27 |
| November 2007 | $19.96 | $20.46 |
| October 2007 | $19.85 | $20.35 |
| September 2007 | $19.95 | $20.45 |
| August 2007 | $19.42 | $19.90 |
| July 2007 | $19.25 | $19.73 |
| June 2007 | $19.34 | $19.82 |
| May 2007 | $19.74 | $20.23 |
FXH
Price: $117.14
52 week price:
Dividend Yield: 0.83%
5-year range yield:
Forward Dividend Yield: 0.63%
Payout Ratio: 9.27%
Dividend Per Share: 0.74 USD
Earnings Per Share: 6.19 USD
P/E Ratio: 18.35
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 89900
Market Capitalization: 874.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%