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 |
|---|---|---|
| October 2026 | $137.44 | $137.44 |
| September 2026 | $130.74 | $130.74 |
| August 2026 | $132.59 | $132.89 |
| July 2026 | $126.80 | $127.08 |
| June 2026 | $122.13 | $122.40 |
| May 2026 | $114.80 | $115.17 |
| April 2026 | $112.57 | $112.93 |
| March 2026 | $109.42 | $109.77 |
| February 2026 | $115.66 | $116.24 |
| January 2026 | $113.76 | $114.32 |
| December 2025 | $113.26 | $113.82 |
| November 2025 | $117.41 | $118.14 |
| October 2025 | $110.77 | $111.46 |
| September 2025 | $109 | $109.67 |
| August 2025 | $106.15 | $107.38 |
| July 2025 | $97.70 | $98.84 |
| June 2025 | $102.49 | $103.68 |
| May 2025 | $100.45 | $101.68 |
| April 2025 | $99.43 | $100.64 |
| March 2025 | $102.35 | $103.60 |
| February 2025 | $105.48 | $106.84 |
| January 2025 | $109.49 | $110.90 |
| December 2024 | $102.81 | $104.13 |
| November 2024 | $109.83 | $111.33 |
| October 2024 | $105.60 | $107.05 |
| September 2024 | $110.35 | $111.86 |
| August 2024 | $112.16 | $113.83 |
| July 2024 | $107.64 | $109.24 |
| June 2024 | $102.99 | $104.52 |
| May 2024 | $103.44 | $105.09 |
| April 2024 | $101.79 | $103.41 |
| March 2024 | $107.87 | $109.59 |
| February 2024 | $104.91 | $106.68 |
| January 2024 | $100.68 | $102.38 |
| December 2023 | $101.83 | $103.55 |
| November 2023 | $94.54 | $96.27 |
| October 2023 | $89 | $90.62 |
| September 2023 | $95.42 | $97.16 |
| August 2023 | $101.79 | $103.68 |
| July 2023 | $104.41 | $106.35 |
| June 2023 | $106.34 | $108.31 |
| May 2023 | $100.17 | $102.06 |
| April 2023 | $107.14 | $109.16 |
| March 2023 | $105.54 | $107.53 |
| February 2023 | $104.92 | $106.95 |
| January 2023 | $110.21 | $112.34 |
| December 2022 | $106.67 | $108.73 |
| November 2022 | $107.13 | $109.32 |
| October 2022 | $102.50 | $104.60 |
| September 2022 | $95.25 | $97.20 |
| August 2022 | $99.92 | $102.07 |
| July 2022 | $106.36 | $108.65 |
| June 2022 | $100.95 | $103.12 |
| May 2022 | $105.96 | $108.24 |
| April 2022 | $104.40 | $106.64 |
| March 2022 | $112.25 | $114.66 |
| February 2022 | $108.87 | $111.21 |
| January 2022 | $108.23 | $110.56 |
| December 2021 | $121.55 | $124.16 |
| November 2021 | $114.45 | $116.91 |
| October 2021 | $118.42 | $120.97 |
| September 2021 | $116.53 | $119.04 |
| August 2021 | $122.88 | $125.52 |
| July 2021 | $119.48 | $122.05 |
| June 2021 | $114.65 | $117.11 |
| May 2021 | $111.79 | $114.19 |
| April 2021 | $112.15 | $114.57 |
| March 2021 | $106.32 | $108.61 |
| February 2021 | $105.52 | $107.79 |
| January 2021 | $106.21 | $108.49 |
| December 2020 | $105.51 | $107.78 |
| November 2020 | $100.28 | $102.44 |
| October 2020 | $93.37 | $95.38 |
| September 2020 | $92.74 | $94.74 |
| August 2020 | $92.60 | $94.59 |
| July 2020 | $93.16 | $95.16 |
| June 2020 | $88.30 | $90.20 |
| May 2020 | $89.62 | $91.55 |
| April 2020 | $82.59 | $84.37 |
| March 2020 | $72.41 | $73.97 |
| February 2020 | $77.56 | $79.23 |
| January 2020 | $80.98 | $82.72 |
| December 2019 | $82.43 | $84.20 |
| November 2019 | $81.28 | $83.02 |
| October 2019 | $75 | $76.61 |
| September 2019 | $72.46 | $74.02 |
| August 2019 | $73.87 | $75.46 |
| July 2019 | $75.96 | $77.59 |
| June 2019 | $75.82 | $77.45 |
| May 2019 | $69.80 | $71.30 |
| April 2019 | $72.28 | $73.84 |
| March 2019 | $74.80 | $76.41 |
| February 2019 | $74.52 | $76.12 |
| January 2019 | $73.15 | $74.72 |
| December 2018 | $67.42 | $68.87 |
| November 2018 | $76.54 | $78.19 |
| October 2018 | $74.29 | $75.89 |
| September 2018 | $83.09 | $84.88 |
| August 2018 | $81.23 | $82.98 |
| July 2018 | $75.20 | $76.82 |
| June 2018 | $72.66 | $74.22 |
| May 2018 | $71.25 | $72.78 |
| April 2018 | $67.91 | $69.37 |
| March 2018 | $67.94 | $69.40 |
| February 2018 | $69.87 | $71.37 |
| January 2018 | $72.58 | $74.14 |
| December 2017 | $68.33 | $69.80 |
| November 2017 | $68.17 | $69.64 |
| October 2017 | $66.28 | $67.71 |
| September 2017 | $66 | $67.42 |
| August 2017 | $66.20 | $67.62 |
| July 2017 | $65.50 | $66.91 |
| June 2017 | $65.45 | $66.86 |
| May 2017 | $63.03 | $64.39 |
| April 2017 | $62.24 | $63.58 |
| March 2017 | $61.11 | $62.42 |
| February 2017 | $61.42 | $62.74 |
| January 2017 | $58.29 | $59.54 |
| December 2016 | $56.09 | $57.30 |
| November 2016 | $56.21 | $57.42 |
| October 2016 | $54.64 | $55.81 |
| September 2016 | $59.57 | $60.85 |
| August 2016 | $59.34 | $60.62 |
| July 2016 | $60.24 | $61.54 |
| June 2016 | $57.70 | $58.94 |
| May 2016 | $57.21 | $58.44 |
| April 2016 | $56.46 | $57.68 |
| March 2016 | $54.57 | $55.74 |
| February 2016 | $51.90 | $53.02 |
| January 2016 | $52.44 | $53.57 |
| December 2015 | $59.18 | $60.45 |
| November 2015 | $58.77 | $60.03 |
| October 2015 | $58.39 | $59.65 |
| September 2015 | $56.98 | $58.20 |
| August 2015 | $62.64 | $63.99 |
| July 2015 | $68.17 | $69.64 |
| June 2015 | $67.40 | $68.85 |
| May 2015 | $67.11 | $68.55 |
| April 2015 | $63.42 | $64.78 |
| March 2015 | $65.61 | $67.02 |
| February 2015 | $63.17 | $64.53 |
| January 2015 | $59.90 | $61.19 |
| December 2014 | $59.02 | $60.29 |
| November 2014 | $59.11 | $60.38 |
| October 2014 | $57.70 | $58.94 |
| September 2014 | $54.62 | $55.79 |
| August 2014 | $55.13 | $56.32 |
| July 2014 | $52.04 | $53.16 |
| June 2014 | $52.15 | $53.27 |
| May 2014 | $50.59 | $51.68 |
| April 2014 | $48.60 | $49.64 |
| March 2014 | $49.87 | $50.94 |
| February 2014 | $51.68 | $52.79 |
| January 2014 | $48.99 | $50.04 |
| December 2013 | $47.06 | $48.07 |
| November 2013 | $46.60 | $47.60 |
| October 2013 | $43.60 | $44.54 |
| September 2013 | $42.41 | $43.32 |
| August 2013 | $40.55 | $41.42 |
| July 2013 | $41.72 | $42.62 |
| June 2013 | $38.87 | $39.71 |
| May 2013 | $39.30 | $40.15 |
| April 2013 | $38.18 | $39.01 |
| March 2013 | $37.32 | $38.13 |
| February 2013 | $35.11 | $35.87 |
| January 2013 | $34.78 | $35.53 |
| December 2012 | $31.88 | $32.57 |
| November 2012 | $31.66 | $32.47 |
| October 2012 | $30.76 | $31.54 |
| September 2012 | $32 | $32.82 |
| August 2012 | $30.38 | $31.15 |
| July 2012 | $29.24 | $29.98 |
| June 2012 | $30.15 | $30.92 |
| May 2012 | $28.78 | $29.53 |
| April 2012 | $30.25 | $31.04 |
| March 2012 | $30.03 | $30.81 |
| February 2012 | $29.17 | $29.93 |
| January 2012 | $27.91 | $28.64 |
| December 2011 | $26.43 | $27.12 |
| November 2011 | $26.24 | $26.92 |
| October 2011 | $26.20 | $26.88 |
| September 2011 | $24.96 | $25.61 |
| August 2011 | $26.25 | $26.93 |
| July 2011 | $27.84 | $28.56 |
| June 2011 | $29.14 | $29.90 |
| May 2011 | $29.56 | $30.36 |
| April 2011 | $29.14 | $29.93 |
| March 2011 | $27.79 | $28.54 |
| February 2011 | $26.72 | $27.44 |
| January 2011 | $25.69 | $26.39 |
| December 2010 | $25.01 | $25.69 |
| November 2010 | $23.54 | $24.21 |
| October 2010 | $23.45 | $24.11 |
| September 2010 | $22.77 | $23.41 |
| August 2010 | $20.39 | $20.97 |
| July 2010 | $20.98 | $21.57 |
| June 2010 | $21.22 | $21.82 |
| May 2010 | $21.87 | $22.49 |
| April 2010 | $23.06 | $23.71 |
| March 2010 | $23.16 | $23.81 |
| February 2010 | $21.71 | $22.32 |
| January 2010 | $20.93 | $21.52 |
| December 2009 | $21.02 | $21.61 |
| November 2009 | $19.87 | $20.43 |
| October 2009 | $18.38 | $18.90 |
| September 2009 | $18.92 | $19.46 |
| August 2009 | $17.82 | $18.32 |
| July 2009 | $17.23 | $17.72 |
| June 2009 | $15.87 | $16.32 |
| May 2009 | $15.30 | $15.73 |
| April 2009 | $14.53 | $14.94 |
| March 2009 | $13.58 | $13.96 |
| February 2009 | $13.11 | $13.48 |
| January 2009 | $14.23 | $14.63 |
| December 2008 | $13.90 | $14.29 |
| November 2008 | $12.88 | $13.24 |
| October 2008 | $14.05 | $14.45 |
| September 2008 | $17.35 | $17.84 |
| August 2008 | $18.79 | $19.32 |
| July 2008 | $18.44 | $18.96 |
| June 2008 | $17.34 | $17.83 |
| May 2008 | $18.28 | $18.80 |
| April 2008 | $18.03 | $18.54 |
| March 2008 | $17.38 | $17.87 |
| February 2008 | $18.20 | $18.72 |
| January 2008 | $18.63 | $19.16 |
| December 2007 | $19.71 | $20.27 |
| November 2007 | $19.90 | $20.46 |
| October 2007 | $19.79 | $20.35 |
| September 2007 | $19.89 | $20.45 |
| August 2007 | $19.35 | $19.90 |
| July 2007 | $19.19 | $19.73 |
| June 2007 | $19.28 | $19.82 |
| May 2007 | $19.67 | $20.23 |
FXH
Price: $137.44
52 week price:
Dividend Yield: 0.79%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 9.27%
Dividend Per Share: 1.17 USD
Earnings Per Share: 6.19 USD
P/E Ratio: 18.35
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 89900
Market Capitalization: 975.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%