Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
148.98
+2.83 (1.93%)
May 27, 2025, 4:00 PM - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025148.36149.19148.24148.98148.981.93%6,337
May 23, 2025144.93146.79144.93146.15146.15-1.24%9,776
May 22, 2025147.55148.89147.30147.99147.990.33%7,190
May 21, 2025149.12150.50147.46147.50147.50-1.93%12,830
May 20, 2025150.15150.55149.58150.40150.40-0.07%7,773
May 19, 2025148.65150.80148.65150.51150.51-0.40%13,311
May 16, 2025150.14151.15150.08151.12151.120.54%15,093
May 15, 2025149.35150.67149.01150.30150.30-0.34%10,898
May 14, 2025151.22151.84150.56150.81150.810.03%12,113
May 13, 2025148.42151.37148.42150.77150.772.04%10,620
May 12, 2025147.66147.84145.99147.76147.764.26%17,831
May 9, 2025142.69142.92141.35141.72141.72-0.12%6,655
May 8, 2025141.02143.08140.55141.89141.891.77%36,126
May 7, 2025138.29139.87137.84139.42139.420.54%16,792
May 6, 2025137.66139.01137.66138.67138.67-0.84%15,700
May 5, 2025138.79140.78138.79139.84139.84-0.01%45,786
May 2, 2025139.30140.48139.30139.86139.862.13%30,851
May 1, 2025138.08138.93136.94136.94136.940.38%15,936
Apr 30, 2025133.59136.76132.52136.42136.42-0.12%16,565
Apr 29, 2025135.37137.07135.37136.58136.580.56%17,721
Apr 28, 2025135.74136.48134.07135.82135.820.30%12,606
Apr 25, 2025133.85135.79133.85135.41135.410.85%12,567
Apr 24, 2025129.86134.44129.86134.27134.274.13%16,142
Apr 23, 2025129.64132.23128.74128.95128.953.25%12,376
Apr 22, 2025123.49125.31123.22124.89124.892.40%18,054
Apr 21, 2025123.38123.75120.71121.96121.96-2.45%37,602
Apr 17, 2025125.64125.66124.08125.02125.020.08%16,438
Apr 16, 2025125.29127.01123.11124.92124.92-2.07%15,326
Apr 15, 2025126.89128.16126.87127.56127.560.69%20,104
Apr 14, 2025128.69128.69125.48126.68126.681.00%15,083
Apr 11, 2025123.04125.47121.73125.43125.431.37%14,605
Apr 10, 2025126.21126.67120.17123.74123.74-4.97%25,386
Apr 9, 2025114.86130.73114.86130.21130.2112.95%32,976
Apr 8, 2025122.56122.94113.58115.28115.28-2.08%30,232
Apr 7, 2025112.60121.81110.83117.73117.730.68%56,785
Apr 4, 2025120.72120.72116.46116.93116.93-6.62%71,785
Apr 3, 2025129.11129.11124.83125.22125.22-7.50%61,489
Apr 2, 2025131.05135.88131.05135.37135.371.64%18,046
Apr 1, 2025131.84133.40130.47133.19133.190.71%95,919
Mar 31, 2025130.68132.32128.87132.25132.25-0.66%23,475
Mar 28, 2025136.79136.79132.49133.13133.13-3.00%37,432
Mar 27, 2025137.72138.69136.41137.25137.25-1.02%9,717
Mar 26, 2025141.15141.27138.07138.66138.66-1.86%69,563
Mar 25, 2025141.66141.99141.12141.29141.290.06%17,411
Mar 24, 2025139.93141.37139.93141.21141.212.75%16,692
Mar 21, 2025135.92137.56135.69137.43137.430.01%16,913
Mar 20, 2025137.75139.26137.14137.42137.42-1.02%35,218
Mar 19, 2025136.97139.97136.97138.84138.841.74%25,082
Mar 18, 2025137.06137.06135.33136.46136.46-1.13%22,148
Mar 17, 2025136.09139.02136.09138.02138.021.55%22,547