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 |
|---|---|---|
| August 2026 | $135.22 | $135.22 |
| July 2026 | $127.08 | $127.08 |
| June 2026 | $122.40 | $122.40 |
| May 2026 | $115.06 | $115.17 |
| April 2026 | $112.82 | $112.93 |
| March 2026 | $109.66 | $109.77 |
| February 2026 | $115.92 | $116.24 |
| January 2026 | $114.02 | $114.32 |
| December 2025 | $113.51 | $113.82 |
| November 2025 | $117.68 | $118.14 |
| October 2025 | $111.02 | $111.46 |
| September 2025 | $109.24 | $109.67 |
| August 2025 | $106.38 | $107.38 |
| July 2025 | $97.92 | $98.84 |
| June 2025 | $102.72 | $103.68 |
| May 2025 | $100.68 | $101.68 |
| April 2025 | $99.65 | $100.64 |
| March 2025 | $102.58 | $103.60 |
| February 2025 | $105.72 | $106.84 |
| January 2025 | $109.73 | $110.90 |
| December 2024 | $103.04 | $104.13 |
| November 2024 | $110.07 | $111.33 |
| October 2024 | $105.84 | $107.05 |
| September 2024 | $110.60 | $111.86 |
| August 2024 | $112.41 | $113.83 |
| July 2024 | $107.88 | $109.24 |
| June 2024 | $103.22 | $104.52 |
| May 2024 | $103.68 | $105.09 |
| April 2024 | $102.02 | $103.41 |
| March 2024 | $108.12 | $109.59 |
| February 2024 | $105.14 | $106.68 |
| January 2024 | $100.90 | $102.38 |
| December 2023 | $102.06 | $103.55 |
| November 2023 | $94.76 | $96.27 |
| October 2023 | $89.20 | $90.62 |
| September 2023 | $95.64 | $97.16 |
| August 2023 | $102.02 | $103.68 |
| July 2023 | $104.64 | $106.35 |
| June 2023 | $106.58 | $108.31 |
| May 2023 | $100.39 | $102.06 |
| April 2023 | $107.38 | $109.16 |
| March 2023 | $105.77 | $107.53 |
| February 2023 | $105.16 | $106.95 |
| January 2023 | $110.46 | $112.34 |
| December 2022 | $106.91 | $108.73 |
| November 2022 | $107.37 | $109.32 |
| October 2022 | $102.73 | $104.60 |
| September 2022 | $95.46 | $97.20 |
| August 2022 | $100.14 | $102.07 |
| July 2022 | $106.60 | $108.65 |
| June 2022 | $101.18 | $103.12 |
| May 2022 | $106.20 | $108.24 |
| April 2022 | $104.63 | $106.64 |
| March 2022 | $112.50 | $114.66 |
| February 2022 | $109.11 | $111.21 |
| January 2022 | $108.47 | $110.56 |
| December 2021 | $121.82 | $124.16 |
| November 2021 | $114.70 | $116.91 |
| October 2021 | $118.69 | $120.97 |
| September 2021 | $116.79 | $119.04 |
| August 2021 | $123.15 | $125.52 |
| July 2021 | $119.75 | $122.05 |
| June 2021 | $114.90 | $117.11 |
| May 2021 | $112.04 | $114.19 |
| April 2021 | $112.40 | $114.57 |
| March 2021 | $106.56 | $108.61 |
| February 2021 | $105.76 | $107.79 |
| January 2021 | $106.44 | $108.49 |
| December 2020 | $105.75 | $107.78 |
| November 2020 | $100.51 | $102.44 |
| October 2020 | $93.58 | $95.38 |
| September 2020 | $92.95 | $94.74 |
| August 2020 | $92.80 | $94.59 |
| July 2020 | $93.36 | $95.16 |
| June 2020 | $88.50 | $90.20 |
| May 2020 | $89.82 | $91.55 |
| April 2020 | $82.78 | $84.37 |
| March 2020 | $72.58 | $73.97 |
| February 2020 | $77.74 | $79.23 |
| January 2020 | $81.16 | $82.72 |
| December 2019 | $82.61 | $84.20 |
| November 2019 | $81.46 | $83.02 |
| October 2019 | $75.16 | $76.61 |
| September 2019 | $72.62 | $74.02 |
| August 2019 | $74.04 | $75.46 |
| July 2019 | $76.13 | $77.59 |
| June 2019 | $75.99 | $77.45 |
| May 2019 | $69.96 | $71.30 |
| April 2019 | $72.45 | $73.84 |
| March 2019 | $74.97 | $76.41 |
| February 2019 | $74.68 | $76.12 |
| January 2019 | $73.31 | $74.72 |
| December 2018 | $67.57 | $68.87 |
| November 2018 | $76.72 | $78.19 |
| October 2018 | $74.46 | $75.89 |
| September 2018 | $83.28 | $84.88 |
| August 2018 | $81.42 | $82.98 |
| July 2018 | $75.37 | $76.82 |
| June 2018 | $72.82 | $74.22 |
| May 2018 | $71.41 | $72.78 |
| April 2018 | $68.06 | $69.37 |
| March 2018 | $68.09 | $69.40 |
| February 2018 | $70.02 | $71.37 |
| January 2018 | $72.74 | $74.14 |
| December 2017 | $68.48 | $69.80 |
| November 2017 | $68.33 | $69.64 |
| October 2017 | $66.43 | $67.71 |
| September 2017 | $66.15 | $67.42 |
| August 2017 | $66.34 | $67.62 |
| July 2017 | $65.65 | $66.91 |
| June 2017 | $65.60 | $66.86 |
| May 2017 | $63.18 | $64.39 |
| April 2017 | $62.38 | $63.58 |
| March 2017 | $61.24 | $62.42 |
| February 2017 | $61.56 | $62.74 |
| January 2017 | $58.42 | $59.54 |
| December 2016 | $56.22 | $57.30 |
| November 2016 | $56.34 | $57.42 |
| October 2016 | $54.76 | $55.81 |
| September 2016 | $59.70 | $60.85 |
| August 2016 | $59.48 | $60.62 |
| July 2016 | $60.38 | $61.54 |
| June 2016 | $57.83 | $58.94 |
| May 2016 | $57.34 | $58.44 |
| April 2016 | $56.59 | $57.68 |
| March 2016 | $54.69 | $55.74 |
| February 2016 | $52.02 | $53.02 |
| January 2016 | $52.56 | $53.57 |
| December 2015 | $59.31 | $60.45 |
| November 2015 | $58.90 | $60.03 |
| October 2015 | $58.52 | $59.65 |
| September 2015 | $57.10 | $58.20 |
| August 2015 | $62.78 | $63.99 |
| July 2015 | $68.33 | $69.64 |
| June 2015 | $67.55 | $68.85 |
| May 2015 | $67.26 | $68.55 |
| April 2015 | $63.56 | $64.78 |
| March 2015 | $65.76 | $67.02 |
| February 2015 | $63.31 | $64.53 |
| January 2015 | $60.04 | $61.19 |
| December 2014 | $59.15 | $60.29 |
| November 2014 | $59.24 | $60.38 |
| October 2014 | $57.83 | $58.94 |
| September 2014 | $54.74 | $55.79 |
| August 2014 | $55.26 | $56.32 |
| July 2014 | $52.16 | $53.16 |
| June 2014 | $52.26 | $53.27 |
| May 2014 | $50.70 | $51.68 |
| April 2014 | $48.70 | $49.64 |
| March 2014 | $49.98 | $50.94 |
| February 2014 | $51.79 | $52.79 |
| January 2014 | $49.10 | $50.04 |
| December 2013 | $47.16 | $48.07 |
| November 2013 | $46.70 | $47.60 |
| October 2013 | $43.70 | $44.54 |
| September 2013 | $42.50 | $43.32 |
| August 2013 | $40.64 | $41.42 |
| July 2013 | $41.82 | $42.62 |
| June 2013 | $38.96 | $39.71 |
| May 2013 | $39.38 | $40.15 |
| April 2013 | $38.27 | $39.01 |
| March 2013 | $37.41 | $38.13 |
| February 2013 | $35.19 | $35.87 |
| January 2013 | $34.86 | $35.53 |
| December 2012 | $31.95 | $32.57 |
| November 2012 | $31.74 | $32.47 |
| October 2012 | $30.83 | $31.54 |
| September 2012 | $32.08 | $32.82 |
| August 2012 | $30.44 | $31.15 |
| July 2012 | $29.30 | $29.98 |
| June 2012 | $30.22 | $30.92 |
| May 2012 | $28.85 | $29.53 |
| April 2012 | $30.32 | $31.04 |
| March 2012 | $30.10 | $30.81 |
| February 2012 | $29.24 | $29.93 |
| January 2012 | $27.98 | $28.64 |
| December 2011 | $26.49 | $27.12 |
| November 2011 | $26.30 | $26.92 |
| October 2011 | $26.26 | $26.88 |
| September 2011 | $25.02 | $25.61 |
| August 2011 | $26.31 | $26.93 |
| July 2011 | $27.90 | $28.56 |
| June 2011 | $29.21 | $29.90 |
| May 2011 | $29.62 | $30.36 |
| April 2011 | $29.20 | $29.93 |
| March 2011 | $27.85 | $28.54 |
| February 2011 | $26.78 | $27.44 |
| January 2011 | $25.75 | $26.39 |
| December 2010 | $25.07 | $25.69 |
| November 2010 | $23.60 | $24.21 |
| October 2010 | $23.50 | $24.11 |
| September 2010 | $22.82 | $23.41 |
| August 2010 | $20.44 | $20.97 |
| July 2010 | $21.02 | $21.57 |
| June 2010 | $21.27 | $21.82 |
| May 2010 | $21.92 | $22.49 |
| April 2010 | $23.11 | $23.71 |
| March 2010 | $23.21 | $23.81 |
| February 2010 | $21.75 | $22.32 |
| January 2010 | $20.98 | $21.52 |
| December 2009 | $21.06 | $21.61 |
| November 2009 | $19.91 | $20.43 |
| October 2009 | $18.42 | $18.90 |
| September 2009 | $18.97 | $19.46 |
| August 2009 | $17.86 | $18.32 |
| July 2009 | $17.27 | $17.72 |
| June 2009 | $15.91 | $16.32 |
| May 2009 | $15.34 | $15.73 |
| April 2009 | $14.56 | $14.94 |
| March 2009 | $13.61 | $13.96 |
| February 2009 | $13.14 | $13.48 |
| January 2009 | $14.26 | $14.63 |
| December 2008 | $13.93 | $14.29 |
| November 2008 | $12.90 | $13.24 |
| October 2008 | $14.08 | $14.45 |
| September 2008 | $17.39 | $17.84 |
| August 2008 | $18.83 | $19.32 |
| July 2008 | $18.48 | $18.96 |
| June 2008 | $17.38 | $17.83 |
| May 2008 | $18.32 | $18.80 |
| April 2008 | $18.07 | $18.54 |
| March 2008 | $17.42 | $17.87 |
| February 2008 | $18.25 | $18.72 |
| January 2008 | $18.67 | $19.16 |
| December 2007 | $19.76 | $20.27 |
| November 2007 | $19.94 | $20.46 |
| October 2007 | $19.83 | $20.35 |
| September 2007 | $19.93 | $20.45 |
| August 2007 | $19.40 | $19.90 |
| July 2007 | $19.23 | $19.73 |
| June 2007 | $19.32 | $19.82 |
| May 2007 | $19.72 | $20.23 |
FXH
Price: $135.22
52 week price:
Dividend Yield: 0.80%
5-year range yield:
Forward Dividend Yield: 0.35%
Payout Ratio: 9.27%
Dividend Per Share: 0.47 USD
Earnings Per Share: 6.19 USD
P/E Ratio: 18.35
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 89900
Market Capitalization: 958.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%