First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
167.43
-1.23 (-0.73%)
Dec 16, 2025, 2:29 PM EST - Market open
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 168.90 | 169.00 | 167.00 | 167.43 | - | -0.73% | 9,504 |
| Dec 15, 2025 | 171.48 | 171.48 | 168.55 | 168.67 | 168.67 | -0.83% | 9,022 |
| Dec 12, 2025 | 174.54 | 174.54 | 169.56 | 170.07 | 170.07 | -3.06% | 14,106 |
| Dec 11, 2025 | 174.51 | 175.59 | 173.28 | 175.44 | 175.44 | -0.49% | 14,317 |
| Dec 10, 2025 | 174.00 | 176.36 | 173.82 | 176.29 | 176.29 | 1.21% | 8,981 |
| Dec 9, 2025 | 173.08 | 174.85 | 173.08 | 174.18 | 174.18 | -0.01% | 8,095 |
| Dec 8, 2025 | 173.69 | 174.30 | 173.47 | 174.20 | 174.20 | 0.63% | 17,790 |
| Dec 5, 2025 | 172.08 | 173.36 | 172.08 | 173.11 | 173.11 | 1.14% | 10,224 |
| Dec 4, 2025 | 170.65 | 171.70 | 170.15 | 171.16 | 171.16 | 0.33% | 10,750 |
| Dec 3, 2025 | 168.67 | 170.68 | 168.03 | 170.60 | 170.60 | 0.95% | 21,828 |
| Dec 2, 2025 | 169.73 | 169.78 | 168.99 | 169.00 | 169.00 | 1.49% | 25,257 |
| Dec 1, 2025 | 164.64 | 167.58 | 164.43 | 166.52 | 166.52 | 0.21% | 22,888 |
| Nov 28, 2025 | 166.38 | 166.38 | 165.87 | 166.17 | 166.17 | 1.04% | 2,002 |
| Nov 26, 2025 | 164.04 | 165.06 | 163.81 | 164.46 | 164.46 | 0.65% | 13,039 |
| Nov 25, 2025 | 160.46 | 163.62 | 160.46 | 163.40 | 163.40 | 1.57% | 10,742 |
| Nov 24, 2025 | 158.76 | 161.61 | 158.76 | 160.88 | 160.88 | 2.23% | 26,967 |
| Nov 21, 2025 | 155.45 | 158.46 | 153.21 | 157.38 | 157.37 | 1.35% | 82,854 |
| Nov 20, 2025 | 163.44 | 163.54 | 154.93 | 155.29 | 155.29 | -2.96% | 10,911 |
| Nov 19, 2025 | 159.77 | 161.63 | 159.20 | 160.02 | 160.02 | 0.24% | 10,680 |
| Nov 18, 2025 | 159.09 | 160.91 | 157.96 | 159.64 | 159.64 | -0.65% | 74,489 |
| Nov 17, 2025 | 163.35 | 164.15 | 160.11 | 160.69 | 160.69 | -2.31% | 24,877 |
| Nov 14, 2025 | 160.91 | 166.49 | 160.91 | 164.49 | 164.49 | -0.21% | 8,166 |
| Nov 13, 2025 | 168.42 | 168.42 | 164.36 | 164.83 | 164.83 | -2.77% | 13,233 |
| Nov 12, 2025 | 171.66 | 171.78 | 169.53 | 169.53 | 169.53 | -0.60% | 8,056 |
| Nov 11, 2025 | 171.60 | 171.60 | 169.97 | 170.55 | 170.55 | -1.23% | 19,224 |
| Nov 10, 2025 | 172.09 | 173.09 | 171.16 | 172.67 | 172.67 | 2.17% | 7,270 |
| Nov 7, 2025 | 166.50 | 169.00 | 164.30 | 169.00 | 169.00 | 0.15% | 11,237 |
| Nov 6, 2025 | 172.64 | 172.64 | 168.13 | 168.75 | 168.75 | -2.07% | 10,735 |
| Nov 5, 2025 | 170.78 | 173.11 | 170.63 | 172.32 | 172.32 | 1.05% | 6,801 |
| Nov 4, 2025 | 171.79 | 173.79 | 170.53 | 170.53 | 170.53 | -3.09% | 7,407 |
| Nov 3, 2025 | 177.12 | 177.12 | 174.56 | 175.96 | 175.96 | 0.15% | 10,842 |
| Oct 31, 2025 | 175.14 | 176.40 | 174.34 | 175.69 | 175.69 | 1.46% | 9,197 |
| Oct 30, 2025 | 173.94 | 175.22 | 173.17 | 173.17 | 173.16 | -1.19% | 9,876 |
| Oct 29, 2025 | 176.32 | 176.60 | 174.98 | 175.25 | 175.25 | 0.03% | 11,488 |
| Oct 28, 2025 | 176.13 | 176.20 | 174.99 | 175.21 | 175.21 | -0.63% | 7,931 |
| Oct 27, 2025 | 175.95 | 176.32 | 175.74 | 176.32 | 176.31 | 1.74% | 5,550 |
| Oct 24, 2025 | 173.91 | 174.29 | 173.29 | 173.30 | 173.30 | 0.98% | 7,520 |
| Oct 23, 2025 | 168.32 | 171.65 | 168.32 | 171.62 | 171.62 | 1.90% | 10,000 |
| Oct 22, 2025 | 170.84 | 170.84 | 166.76 | 168.42 | 168.42 | -1.47% | 12,003 |
| Oct 21, 2025 | 169.52 | 171.18 | 169.52 | 170.94 | 170.94 | 0.73% | 11,544 |
| Oct 20, 2025 | 168.61 | 169.97 | 168.61 | 169.70 | 169.70 | 1.42% | 10,271 |
| Oct 17, 2025 | 166.58 | 167.48 | 166.34 | 167.33 | 167.33 | -0.07% | 6,673 |
| Oct 16, 2025 | 170.00 | 170.39 | 167.10 | 167.45 | 167.45 | -0.76% | 11,726 |
| Oct 15, 2025 | 169.77 | 170.21 | 168.34 | 168.73 | 168.73 | 0.80% | 29,411 |
| Oct 14, 2025 | 165.94 | 169.00 | 165.94 | 167.40 | 167.40 | -0.85% | 11,295 |
| Oct 13, 2025 | 167.73 | 168.90 | 167.08 | 168.83 | 168.83 | 2.73% | 6,068 |
| Oct 10, 2025 | 172.68 | 172.73 | 164.35 | 164.35 | 164.35 | -4.35% | 10,227 |
| Oct 9, 2025 | 172.62 | 172.62 | 171.01 | 171.83 | 171.83 | -0.45% | 8,308 |
| Oct 8, 2025 | 169.86 | 172.61 | 169.85 | 172.61 | 172.61 | 2.00% | 12,297 |
| Oct 7, 2025 | 172.99 | 172.99 | 168.81 | 169.22 | 169.22 | -1.56% | 8,737 |