Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apex Healthcare ETF (NY: APXH )

8.870 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.28 10.28 10.25 10.25 166 -0.01(-0.10%)
Dec 30, 2021 10.26 10.26 10.26 10.26 72 +0.05(+0.49%)
Dec 29, 2021 10.20 10.23 10.18 10.21 3,808 +0.05(+0.47%)
Dec 28, 2021 10.24 10.24 10.16 10.16 4,666 -0.07(-0.73%)
Dec 27, 2021 10.16 10.26 10.16 10.23 3,435 +0.08(+0.84%)
Dec 23, 2021 10.15 10.15 10.15 10.15 669 -0.01(-0.07%)
Dec 22, 2021 10.11 10.16 10.11 10.16 753 +0.13(+1.27%)
Dec 21, 2021 9.950 10.04 9.950 10.03 1,144 +0.07(+0.70%)
Dec 20, 2021 9.961 9.961 9.961 9.961 326 +0.21(+2.15%)
Dec 17, 2021 10.13 10.13 9.751 9.751 2,543 -0.37(-3.65%)
Dec 16, 2021 10.18 10.18 10.12 10.12 229,208 +0.02(+0.16%)
Dec 15, 2021 10.10 10.10 10.10 10.10 23 +0.22(+2.26%)
Dec 14, 2021 9.881 9.881 9.881 9.881 80 -0.12(-1.24%)
Dec 13, 2021 10.01 10.01 10.00 10.00 447 +0.09(+0.90%)
Dec 10, 2021 9.915 9.915 9.915 9.915 100 -0.02(-0.22%)
Dec 09, 2021 9.937 9.937 9.937 9.937 35 -0.04(-0.41%)
Dec 08, 2021 9.978 9.978 9.978 9.978 29 +0.10(+1.03%)
Dec 07, 2021 9.900 9.900 9.876 9.876 102 +0.19(+2.01%)
Dec 06, 2021 9.682 9.682 9.682 9.682 53 -0.13(-1.34%)
Dec 03, 2021 9.813 9.813 9.813 9.813 100 +0.02(+0.24%)
Dec 02, 2021 9.820 9.820 9.789 9.789 102 +0.01(+0.09%)
Dec 01, 2021 9.780 9.780 9.780 9.780 191 -0.03(-0.27%)
Nov 30, 2021 9.850 9.972 9.807 9.807 494 -0.16(-1.65%)
Nov 29, 2021 9.972 9.972 9.972 9.972 62 +0.05(+0.48%)
Nov 26, 2021 9.880 10.04 9.880 9.925 3,106 +0.11(+1.11%)
Nov 24, 2021 9.816 9.816 9.816 9.816 100 -0.02(-0.20%)
Nov 23, 2021 9.850 9.850 9.835 9.835 146 -0.11(-1.07%)
Nov 22, 2021 9.941 9.941 9.941 9.941 69 -0.04(-0.39%)
Nov 19, 2021 9.980 9.980 9.980 9.980 100 +0.01(+0.13%)
Nov 18, 2021 9.967 9.967 9.967 9.967 72 -0.02(-0.15%)
Nov 17, 2021 9.982 9.982 9.982 9.982 31 +0.03(+0.34%)
Nov 16, 2021 9.890 9.948 9.890 9.948 148 +0.10(+0.98%)
Nov 15, 2021 9.851 9.851 9.851 9.851 27 -0.00(-0.04%)
Nov 12, 2021 9.820 9.856 9.820 9.856 1,177 +0.07(+0.67%)
Nov 11, 2021 9.790 9.790 9.790 9.790 43 +0.00(+0.01%)
Nov 10, 2021 9.810 9.789 0 +0.01(+0.12%)
Nov 09, 2021 9.777 9.777 9.777 9.777 201 -0.09(-0.94%)
Nov 08, 2021 9.830 9.870 9.830 9.870 218 +0.14(+1.41%)
Nov 05, 2021 9.730 9.733 9.730 9.733 407 -0.20(-2.02%)
Nov 04, 2021 9.934 9.934 9.934 9.934 107 -0.05(-0.53%)
Nov 03, 2021 9.987 9.987 9.987 9.987 105 +0.09(+0.92%)
Nov 02, 2021 9.909 9.909 9.896 9.896 261 +0.05(+0.55%)
Nov 01, 2021 9.860 9.860 9.842 9.842 682 -0.00(-0.02%)
Oct 29, 2021 9.830 9.844 9.830 9.844 177 +0.08(+0.83%)
Oct 28, 2021 9.763 9.763 9.763 9.763 184 +0.10(+1.09%)
Oct 27, 2021 9.658 9.658 9.658 9.658 52 -0.10(-1.03%)
Oct 26, 2021 9.759 9.759 9.759 9.759 0 +0.03(+0.30%)
Oct 25, 2021 9.730 9.730 9.730 9.730 82 +0.04(+0.37%)
Oct 22, 2021 9.690 9.695 9.680 9.695 478 +0.04(+0.42%)
Oct 21, 2021 9.660 9.660 9.654 9.654 591 +0.02(+0.21%)
Oct 20, 2021 9.660 9.660 9.634 9.634 255 +0.09(+0.90%)
Oct 19, 2021 9.570 9.570 9.548 9.548 608 +0.14(+1.53%)
Oct 18, 2021 9.404 9.404 9.404 9.404 74 +0.01(+0.10%)
Oct 15, 2021 9.440 9.440 9.395 9.395 1,256 +0.02(+0.24%)
Oct 14, 2021 9.420 9.420 9.373 9.373 318 +0.08(+0.88%)
Oct 13, 2021 9.300 9.300 9.291 9.291 310 +0.06(+0.65%)
Oct 12, 2021 9.240 9.240 9.230 9.230 371 -0.05(-0.54%)
Oct 11, 2021 9.280 9.280 9.280 9.280 2,857 -0.04(-0.43%)
Oct 08, 2021 9.320 9.320 9.320 9.320 103 -0.05(-0.59%)
Oct 07, 2021 9.450 9.450 9.375 9.375 317 +0.10(+1.10%)
Oct 06, 2021 9.290 9.290 9.220 9.273 1,216 -0.03(-0.33%)
Oct 05, 2021 9.339 9.400 9.305 9.305 972 -0.06(-0.66%)
Oct 04, 2021 9.350 9.400 9.349 9.367 3,086 -0.09(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.