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

Apex Healthcare ETF (NY: APXH )

N/A 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 (%)
Sep 30, 2022 7.945 7.945 7.862 7.862 1,089 +0.00(+0.06%)
Sep 29, 2022 7.810 7.857 7.810 7.857 833 -0.10(-1.27%)
Sep 28, 2022 7.920 7.960 7.900 7.959 1,570 +0.18(+2.36%)
Sep 27, 2022 7.830 7.870 7.760 7.775 4,426 +0.01(+0.07%)
Sep 26, 2022 7.820 7.820 7.751 7.770 1,340 -0.06(-0.80%)
Sep 23, 2022 7.833 7.833 7.833 7.833 100 -0.09(-1.09%)
Sep 22, 2022 7.890 7.920 7.890 7.919 1,552 +0.01(+0.12%)
Sep 21, 2022 8.055 8.055 7.909 7.909 2,223 -0.14(-1.72%)
Sep 20, 2022 8.048 8.048 8.048 8.048 57 -0.09(-1.10%)
Sep 19, 2022 8.110 8.138 8.110 8.138 605 -0.10(-1.24%)
Sep 16, 2022 8.210 8.240 8.210 8.240 2,675 -0.07(-0.80%)
Sep 15, 2022 8.291 8.307 8.291 8.307 314 -0.01(-0.17%)
Sep 14, 2022 8.384 8.384 8.260 8.321 2,662 +0.08(+0.97%)
Sep 13, 2022 8.340 8.349 8.231 8.242 578 -0.33(-3.83%)
Sep 12, 2022 8.598 8.598 8.569 8.569 756 +0.02(+0.22%)
Sep 09, 2022 8.560 8.580 8.551 8.551 789 +0.12(+1.40%)
Sep 08, 2022 8.270 8.450 8.270 8.433 3,627 +0.20(+2.39%)
Sep 07, 2022 8.190 8.236 8.130 8.236 353,382 +0.15(+1.87%)
Sep 06, 2022 8.152 8.152 8.085 8.085 2,921 -0.04(-0.52%)
Sep 02, 2022 8.290 8.310 8.127 8.127 5,483 -0.13(-1.52%)
Sep 01, 2022 8.111 8.253 8.111 8.253 6,787 +0.12(+1.46%)
Aug 31, 2022 8.140 8.140 8.134 8.134 941 -0.05(-0.64%)
Aug 30, 2022 8.240 8.250 8.187 8.187 6,327 -0.06(-0.69%)
Aug 29, 2022 8.240 8.260 8.240 8.244 414 -0.06(-0.68%)
Aug 26, 2022 8.450 8.460 8.300 8.300 1,393 -0.25(-2.90%)
Aug 25, 2022 8.475 8.570 8.475 8.548 4,930 +0.08(+0.99%)
Aug 24, 2022 8.456 8.530 8.456 8.464 8,515 -0.02(-0.20%)
Aug 23, 2022 8.480 8.481 8.400 8.481 2,320 -0.05(-0.54%)
Aug 22, 2022 8.594 8.610 8.520 8.527 8,946 -0.13(-1.48%)
Aug 19, 2022 8.675 8.690 8.650 8.655 3,917 -0.02(-0.26%)
Aug 18, 2022 8.670 8.680 8.670 8.678 1,724 -0.10(-1.11%)
Aug 17, 2022 8.794 8.839 8.775 8.775 3,581 -0.12(-1.32%)
Aug 16, 2022 8.910 8.920 8.883 8.892 5,739 -0.09(-0.98%)
Aug 15, 2022 8.940 8.990 8.940 8.980 6,042 +0.06(+0.68%)
Aug 12, 2022 8.913 8.920 8.913 8.919 3,672 +0.08(+0.87%)
Aug 11, 2022 8.950 8.955 8.842 8.842 8,691 -0.08(-0.92%)
Aug 10, 2022 8.871 8.925 8.869 8.925 5,030 +0.13(+1.45%)
Aug 09, 2022 8.850 8.850 8.797 8.797 761 -0.11(-1.21%)
Aug 08, 2022 8.930 8.930 8.868 8.905 1,540 -0.01(-0.11%)
Aug 05, 2022 8.890 8.915 8.886 8.915 2,014 +0.03(+0.33%)
Aug 04, 2022 8.900 8.940 8.886 8.886 2,214 -0.02(-0.17%)
Aug 03, 2022 8.852 8.940 8.850 8.901 1,699 +0.16(+1.78%)
Aug 02, 2022 8.845 8.845 8.745 8.745 899 -0.06(-0.69%)
Aug 01, 2022 8.865 8.930 8.806 8.806 4,587 -0.10(-1.17%)
Jul 29, 2022 8.830 8.920 8.790 8.910 11,851 +0.02(+0.22%)
Jul 28, 2022 8.870 8.960 8.870 8.890 33,799 +0.04(+0.51%)
Jul 27, 2022 8.749 8.845 8.701 8.845 2,222 +0.06(+0.74%)
Jul 26, 2022 8.790 8.800 8.768 8.781 483 -0.00(-0.01%)
Jul 25, 2022 8.820 8.820 8.765 8.782 13,175 +0.05(+0.53%)
Jul 22, 2022 8.820 8.820 8.670 8.735 7,882 -0.08(-0.93%)
Jul 21, 2022 8.820 8.820 8.818 8.818 319 +0.14(+1.62%)
Jul 20, 2022 8.740 8.749 8.650 8.677 2,134 -0.06(-0.70%)
Jul 19, 2022 8.679 8.738 8.679 8.738 6,239 +0.17(+1.95%)
Jul 18, 2022 8.620 8.690 8.571 8.571 850 -0.17(-1.93%)
Jul 15, 2022 8.680 8.750 8.680 8.739 2,585 +0.17(+1.99%)
Jul 14, 2022 8.560 8.600 8.556 8.569 3,828 -0.12(-1.36%)
Jul 13, 2022 8.660 8.750 8.660 8.687 2,977 +0.02(+0.18%)
Jul 12, 2022 8.680 8.750 8.672 8.672 898 -0.12(-1.33%)
Jul 11, 2022 8.840 8.840 8.780 8.788 3,196 -0.06(-0.67%)
Jul 08, 2022 8.900 8.900 8.810 8.848 3,362 +0.04(+0.40%)
Jul 07, 2022 8.750 8.830 8.741 8.812 8,047 +0.14(+1.56%)
Jul 06, 2022 8.677 8.677 8.677 8.677 328 +0.08(+0.92%)
Jul 05, 2022 8.476 8.598 8.476 8.598 2,132 +0.03(+0.32%)
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.